Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
8.79
-0.40 (-4.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.83 | 9.00 | 8.70 | 8.79 | 8.79 | -4.35% | 103,515 |
| Jun 25, 2026 | 9.79 | 9.79 | 8.97 | 9.19 | 9.19 | -1.08% | 68,406 |
| Jun 24, 2026 | 9.77 | 9.77 | 9.04 | 9.29 | 9.29 | -4.72% | 146,145 |
| Jun 23, 2026 | 9.71 | 10.17 | 9.66 | 9.75 | 9.75 | -6.25% | 183,792 |
| Jun 22, 2026 | 10.48 | 10.61 | 10.20 | 10.40 | 10.40 | 0.58% | 136,412 |
| Jun 18, 2026 | 10.28 | 10.37 | 9.87 | 10.34 | 10.34 | 3.82% | 209,733 |
| Jun 17, 2026 | 10.00 | 10.36 | 9.93 | 9.96 | 9.96 | 1.74% | 216,084 |
| Jun 16, 2026 | 10.31 | 10.41 | 9.79 | 9.79 | 9.79 | -6.14% | 261,197 |
| Jun 15, 2026 | 10.36 | 10.56 | 10.26 | 10.43 | 10.43 | 6.65% | 272,652 |
| Jun 12, 2026 | 10.08 | 10.17 | 9.64 | 9.78 | 9.78 | -4.02% | 224,589 |
| Jun 11, 2026 | 9.42 | 10.34 | 9.42 | 10.19 | 10.19 | 8.75% | 319,517 |
| Jun 10, 2026 | 9.52 | 10.02 | 9.35 | 9.37 | 9.37 | -1.99% | 224,267 |
| Jun 9, 2026 | 10.27 | 10.47 | 9.01 | 9.56 | 9.56 | -5.25% | 295,297 |
| Jun 8, 2026 | 10.24 | 10.35 | 9.88 | 10.09 | 10.09 | 2.54% | 220,795 |
| Jun 5, 2026 | 10.82 | 10.84 | 9.56 | 9.84 | 9.84 | -12.84% | 505,235 |
| Jun 4, 2026 | 10.76 | 11.57 | 10.65 | 11.29 | 11.29 | 1.71% | 363,464 |
| Jun 3, 2026 | 11.67 | 11.72 | 11.05 | 11.10 | 11.10 | -5.29% | 174,858 |
| Jun 2, 2026 | 11.46 | 11.83 | 11.43 | 11.72 | 11.72 | 4.46% | 185,900 |
| Jun 1, 2026 | 11.00 | 11.45 | 10.81 | 11.22 | 11.22 | -1.58% | 189,209 |
| May 29, 2026 | 11.53 | 11.56 | 10.84 | 11.40 | 11.40 | -3.39% | 376,300 |
| May 28, 2026 | 11.62 | 11.91 | 11.42 | 11.80 | 11.80 | 2.25% | 297,981 |
| May 27, 2026 | 11.49 | 11.59 | 10.90 | 11.54 | 11.54 | 1.94% | 256,067 |
| May 26, 2026 | 11.33 | 11.50 | 11.22 | 11.32 | 11.32 | 4.04% | 665,379 |
| May 22, 2026 | 10.55 | 10.99 | 10.54 | 10.88 | 10.88 | 3.82% | 238,522 |
| May 21, 2026 | 9.63 | 10.49 | 9.63 | 10.48 | 10.48 | 9.74% | 379,672 |
| May 20, 2026 | 9.44 | 9.58 | 9.18 | 9.55 | 9.55 | 4.60% | 274,686 |
| May 19, 2026 | 9.02 | 9.29 | 8.63 | 9.13 | 9.13 | -2.04% | 259,736 |
| May 18, 2026 | 10.02 | 10.04 | 8.97 | 9.32 | 9.32 | -5.86% | 145,632 |
| May 15, 2026 | 9.84 | 10.03 | 9.70 | 9.90 | 9.90 | -4.07% | 199,081 |
| May 14, 2026 | 10.23 | 10.47 | 10.01 | 10.32 | 10.32 | - | 143,339 |
| May 13, 2026 | 10.33 | 10.50 | 9.81 | 10.32 | 10.32 | 3.93% | 518,570 |
| May 12, 2026 | 10.01 | 10.29 | 9.38 | 9.93 | 9.93 | -3.12% | 139,917 |
| May 11, 2026 | 9.59 | 10.41 | 9.52 | 10.25 | 10.25 | 7.56% | 370,599 |
| May 8, 2026 | 9.38 | 9.56 | 9.18 | 9.53 | 9.53 | 4.38% | 120,506 |
| May 7, 2026 | 9.48 | 9.51 | 8.95 | 9.13 | 9.13 | -6.07% | 206,043 |
| May 6, 2026 | 9.50 | 9.72 | 9.21 | 9.72 | 9.72 | 4.29% | 234,641 |
| May 5, 2026 | 8.91 | 9.37 | 8.89 | 9.32 | 9.32 | 5.19% | 156,637 |
| May 4, 2026 | 8.87 | 9.05 | 8.75 | 8.86 | 8.86 | 1.61% | 164,558 |
| May 1, 2026 | 8.34 | 8.76 | 8.34 | 8.72 | 8.72 | 3.93% | 133,342 |
| Apr 30, 2026 | 8.06 | 8.43 | 7.97 | 8.39 | 8.39 | 6.20% | 104,330 |
| Apr 29, 2026 | 8.03 | 8.03 | 7.75 | 7.90 | 7.90 | 1.15% | 88,829 |
| Apr 28, 2026 | 7.95 | 8.12 | 7.66 | 7.81 | 7.81 | -5.56% | 95,635 |
| Apr 27, 2026 | 8.17 | 8.31 | 8.00 | 8.27 | 8.27 | 0.12% | 129,171 |
| Apr 24, 2026 | 8.57 | 8.57 | 8.24 | 8.26 | 8.26 | -1.67% | 65,543 |
| Apr 23, 2026 | 8.76 | 8.81 | 8.20 | 8.40 | 8.40 | -5.08% | 236,578 |
| Apr 22, 2026 | 9.19 | 9.43 | 8.84 | 8.85 | 8.85 | -0.56% | 196,461 |
| Apr 21, 2026 | 9.25 | 9.35 | 8.85 | 8.90 | 8.90 | -2.84% | 394,998 |
| Apr 20, 2026 | 8.83 | 9.19 | 8.75 | 9.16 | 9.16 | 2.00% | 116,542 |
| Apr 17, 2026 | 9.02 | 9.02 | 8.80 | 8.98 | 8.98 | 1.58% | 268,502 |
| Apr 16, 2026 | 8.57 | 8.90 | 8.43 | 8.84 | 8.84 | 3.63% | 182,500 |
| Apr 15, 2026 | 8.25 | 8.58 | 7.95 | 8.53 | 8.53 | 2.90% | 1,952,758 |
| Apr 14, 2026 | 8.24 | 8.29 | 7.93 | 8.29 | 8.29 | 4.41% | 181,250 |
| Apr 13, 2026 | 7.45 | 7.94 | 7.45 | 7.94 | 7.94 | 5.59% | 114,810 |
| Apr 10, 2026 | 7.35 | 7.58 | 7.18 | 7.52 | 7.52 | 4.16% | 107,485 |
| Apr 9, 2026 | 7.08 | 7.27 | 7.04 | 7.22 | 7.22 | 3.00% | 152,807 |
| Apr 8, 2026 | 7.11 | 7.12 | 6.84 | 7.01 | 7.01 | 6.86% | 80,620 |
| Apr 7, 2026 | 6.43 | 6.56 | 6.31 | 6.56 | 6.56 | 2.10% | 90,129 |
| Apr 6, 2026 | 6.58 | 6.63 | 6.37 | 6.43 | 6.43 | -2.06% | 99,104 |
| Apr 2, 2026 | 5.94 | 6.56 | 5.94 | 6.56 | 6.56 | 5.64% | 96,141 |
| Apr 1, 2026 | 6.30 | 6.43 | 6.19 | 6.21 | 6.21 | 0.49% | 67,913 |
| Mar 31, 2026 | 5.90 | 6.18 | 5.79 | 6.18 | 6.18 | 7.48% | 104,254 |
| Mar 30, 2026 | 6.32 | 6.34 | 5.65 | 5.75 | 5.75 | -7.70% | 90,423 |
| Mar 27, 2026 | 6.41 | 6.44 | 6.17 | 6.23 | 6.23 | -2.76% | 58,721 |
| Mar 26, 2026 | 6.80 | 6.83 | 6.40 | 6.41 | 6.41 | -8.47% | 57,316 |
| Mar 25, 2026 | 6.95 | 7.13 | 6.94 | 7.00 | 7.00 | 1.45% | 52,999 |
| Mar 24, 2026 | 6.80 | 6.96 | 6.74 | 6.90 | 6.90 | 0.88% | 82,505 |
| Mar 23, 2026 | 6.81 | 7.00 | 6.73 | 6.84 | 6.84 | 1.94% | 156,961 |
| Mar 20, 2026 | 7.10 | 7.10 | 6.58 | 6.71 | 6.71 | -5.09% | 286,803 |
| Mar 19, 2026 | 6.68 | 7.11 | 6.64 | 7.07 | 7.07 | 3.06% | 136,294 |
| Mar 18, 2026 | 6.96 | 7.07 | 6.86 | 6.86 | 6.86 | -1.86% | 93,625 |
| Mar 17, 2026 | 6.86 | 6.99 | 6.83 | 6.99 | 6.99 | 1.45% | 81,077 |
| Mar 16, 2026 | 6.86 | 6.98 | 6.78 | 6.89 | 6.89 | 3.77% | 184,174 |
| Mar 13, 2026 | 6.69 | 6.86 | 6.61 | 6.64 | 6.64 | 1.37% | 102,971 |
| Mar 12, 2026 | 6.63 | 6.72 | 6.50 | 6.55 | 6.55 | -2.67% | 95,282 |
| Mar 11, 2026 | 6.67 | 6.83 | 6.66 | 6.73 | 6.73 | 2.59% | 219,974 |
| Mar 10, 2026 | 6.56 | 6.75 | 6.54 | 6.56 | 6.56 | 1.39% | 281,760 |
| Mar 9, 2026 | 6.05 | 6.48 | 6.05 | 6.47 | 6.47 | 6.24% | 246,035 |
| Mar 6, 2026 | 6.30 | 6.52 | 6.07 | 6.09 | 6.09 | -7.02% | 188,744 |
| Mar 5, 2026 | 6.62 | 6.78 | 6.36 | 6.55 | 6.55 | -2.96% | 103,312 |
| Mar 4, 2026 | 6.70 | 6.79 | 6.55 | 6.75 | 6.75 | 4.01% | 89,317 |
| Mar 3, 2026 | 6.65 | 6.70 | 6.35 | 6.49 | 6.49 | -6.21% | 121,503 |
| Mar 2, 2026 | 6.58 | 6.92 | 6.58 | 6.92 | 6.92 | 5.17% | 116,077 |
| Feb 27, 2026 | 6.64 | 6.77 | 6.44 | 6.58 | 6.58 | -5.05% | 105,568 |
| Feb 26, 2026 | 6.97 | 6.98 | 6.75 | 6.93 | 6.93 | -0.86% | 85,888 |
| Feb 25, 2026 | 7.04 | 7.12 | 6.99 | 6.99 | 6.99 | 1.01% | 115,756 |
| Feb 24, 2026 | 6.76 | 6.95 | 6.70 | 6.92 | 6.92 | 1.47% | 166,711 |
| Feb 23, 2026 | 6.61 | 6.82 | 6.61 | 6.82 | 6.82 | 1.94% | 103,827 |
| Feb 20, 2026 | 6.89 | 7.03 | 6.63 | 6.69 | 6.69 | -4.02% | 100,344 |
| Feb 19, 2026 | 6.77 | 7.00 | 6.69 | 6.97 | 6.97 | 1.60% | 113,227 |
| Feb 18, 2026 | 6.66 | 6.97 | 6.58 | 6.86 | 6.86 | 3.16% | 95,452 |
| Feb 17, 2026 | 6.49 | 6.76 | 6.37 | 6.65 | 6.65 | - | 97,180 |
| Feb 13, 2026 | 6.52 | 6.80 | 6.37 | 6.65 | 6.65 | 1.84% | 117,947 |
| Feb 12, 2026 | 6.84 | 6.84 | 6.46 | 6.53 | 6.53 | -5.64% | 181,019 |
| Feb 11, 2026 | 7.14 | 7.14 | 6.61 | 6.92 | 6.92 | -1.56% | 247,489 |
| Feb 10, 2026 | 7.25 | 7.30 | 7.03 | 7.03 | 7.03 | -3.43% | 310,085 |
| Feb 9, 2026 | 6.83 | 7.30 | 6.78 | 7.28 | 7.28 | 6.28% | 307,463 |
| Feb 6, 2026 | 6.47 | 6.87 | 6.36 | 6.85 | 6.85 | 11.93% | 190,066 |
| Feb 5, 2026 | 6.47 | 6.68 | 6.10 | 6.12 | 6.12 | -9.33% | 332,523 |
| Feb 4, 2026 | 7.41 | 7.41 | 6.46 | 6.75 | 6.75 | -9.64% | 610,352 |
| Feb 3, 2026 | 7.38 | 7.49 | 7.07 | 7.47 | 7.47 | 5.81% | 383,479 |