Skip to main content
Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
7.81
-0.46 (-5.56%)
At close: Apr 28, 2026, 4:00 PM EDT
7.81
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MEME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.958.127.667.817.81-5.56%87,631
Apr 27, 20268.178.318.008.278.270.12%129,066
Apr 24, 20268.578.578.248.268.26-1.67%65,469
Apr 23, 20268.768.818.208.408.40-5.08%235,073
Apr 22, 20269.199.438.848.858.85-0.56%190,427
Apr 21, 20269.259.358.858.908.90-2.84%394,896
Apr 20, 20268.839.198.759.169.162.00%110,138
Apr 17, 20269.029.028.808.988.981.58%267,993
Apr 16, 20268.578.908.438.848.843.63%180,897
Apr 15, 20268.258.587.958.538.532.90%1,951,687
Apr 14, 20268.248.297.938.298.294.41%181,074
Apr 13, 20267.457.947.457.947.945.59%111,219
Apr 10, 20267.357.587.187.527.524.16%107,479
Apr 9, 20267.087.277.047.227.223.00%152,065
Apr 8, 20267.117.126.847.017.016.86%80,457
Apr 7, 20266.436.566.316.566.562.10%69,299
Apr 6, 20266.586.636.376.436.43-2.06%98,904
Apr 2, 20265.946.565.946.566.565.64%96,036
Apr 1, 20266.306.436.196.216.210.49%67,808
Mar 31, 20265.906.185.796.186.187.48%104,254
Mar 30, 20266.326.345.655.755.75-7.70%81,246
Mar 27, 20266.416.446.176.236.23-2.76%58,691
Mar 26, 20266.806.836.406.416.41-8.47%55,756
Mar 25, 20266.957.136.947.007.001.45%52,912
Mar 24, 20266.806.966.746.906.900.88%82,335
Mar 23, 20266.817.006.736.846.841.94%156,961
Mar 20, 20267.107.106.586.716.71-5.09%285,709
Mar 19, 20266.687.116.647.077.073.06%136,157
Mar 18, 20266.967.076.866.866.86-1.86%91,507
Mar 17, 20266.866.996.836.996.991.45%79,785
Mar 16, 20266.866.986.786.896.893.77%184,073
Mar 13, 20266.696.866.616.646.641.37%102,967
Mar 12, 20266.636.726.506.556.55-2.67%95,277
Mar 11, 20266.676.836.666.736.732.59%219,281
Mar 10, 20266.566.756.546.566.561.39%281,758
Mar 9, 20266.056.486.056.476.476.24%245,920
Mar 6, 20266.306.526.076.096.09-7.02%188,570
Mar 5, 20266.626.786.366.556.55-2.96%102,115
Mar 4, 20266.706.796.556.756.754.01%88,285
Mar 3, 20266.656.706.356.496.49-6.21%121,494
Mar 2, 20266.586.926.586.926.925.17%115,079
Feb 27, 20266.646.776.446.586.58-5.05%105,566
Feb 26, 20266.976.986.756.936.93-0.86%85,878
Feb 25, 20267.047.126.996.996.991.01%115,643
Feb 24, 20266.766.956.706.926.921.47%166,539
Feb 23, 20266.616.826.616.826.821.94%103,827
Feb 20, 20266.897.036.636.696.69-4.02%100,339
Feb 19, 20266.777.006.696.976.971.60%113,126
Feb 18, 20266.666.976.586.866.863.16%95,239
Feb 17, 20266.496.766.376.656.65-96,930
Feb 13, 20266.526.806.376.656.651.84%117,769
Feb 12, 20266.846.846.466.536.53-5.64%179,944
Feb 11, 20267.147.146.616.926.92-1.56%247,295
Feb 10, 20267.257.307.037.037.03-3.43%310,041
Feb 9, 20266.837.306.787.287.286.28%304,734
Feb 6, 20266.476.876.366.856.8511.93%189,914
Feb 5, 20266.476.686.106.126.12-9.33%321,135
Feb 4, 20267.417.416.466.756.75-9.64%606,332
Feb 3, 20267.387.497.077.477.475.81%383,408
Feb 2, 20267.157.306.997.067.06-0.84%222,192
Jan 30, 20267.547.727.037.127.12-5.57%206,505
Jan 29, 20267.867.877.307.547.54-5.51%223,041
Jan 28, 20267.998.087.817.987.981.53%157,863
Jan 27, 20267.517.907.437.867.864.94%340,264
Jan 26, 20268.038.047.427.497.49-4.34%465,737
Jan 23, 20267.958.037.707.837.83-1.76%181,287
Jan 22, 20268.108.127.817.977.970.63%180,794
Jan 21, 20268.218.287.547.927.92-1.74%624,343
Jan 20, 20267.888.317.858.068.06-1.47%406,374
Jan 16, 20267.988.267.968.188.184.47%346,622
Jan 15, 20267.958.107.807.837.83-0.25%150,005
Jan 14, 20267.797.857.587.857.85-0.38%170,336
Jan 13, 20267.957.997.737.887.88-0.13%165,379
Jan 12, 20267.617.897.567.897.892.47%358,242
Jan 9, 20267.597.907.497.707.704.34%260,030
Jan 8, 20267.377.567.267.387.381.51%260,240
Jan 7, 20267.257.457.197.277.27-1.76%154,483
Jan 6, 20267.167.407.107.407.403.93%484,742
Jan 5, 20266.967.146.807.127.125.79%838,253
Jan 2, 20266.356.746.236.736.738.55%394,990
Dec 31, 20256.276.306.166.206.20-1.12%220,063
Dec 30, 20256.366.436.256.276.27-0.32%855,217
Dec 29, 20256.196.416.196.296.29-1.10%200,796
Dec 26, 20256.706.706.346.366.36-4.93%232,542
Dec 24, 20256.756.776.636.696.69-0.74%142,980
Dec 23, 20256.746.946.706.746.74-3.16%335,281
Dec 22, 20256.867.046.796.966.964.82%372,539
Dec 19, 20256.056.676.056.646.6411.60%452,337
Dec 18, 20255.976.105.895.955.954.94%318,960
Dec 17, 20256.166.245.665.675.67-6.44%226,614
Dec 16, 20255.906.105.856.066.061.00%263,934
Dec 15, 20256.576.575.986.006.00-7.98%174,331
Dec 12, 20257.057.106.516.526.52-9.19%273,195
Dec 11, 20256.947.186.717.187.182.28%294,277
Dec 10, 20257.167.306.987.027.02-3.44%220,692
Dec 9, 20256.987.366.967.277.272.39%237,271
Dec 8, 20257.157.216.887.107.101.00%163,344
Dec 5, 20257.097.136.947.037.03-2.09%225,243
Dec 4, 20256.607.196.567.187.188.79%342,210
Dec 3, 20256.416.646.276.606.602.96%141,397