Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
8.51
-0.13 (-1.50%)
Oct 30, 2025, 1:41 PM EDT - Market open
MEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.41 | 8.54 | 8.23 | 8.36 | - | -3.24% | 220,847 |
| Oct 29, 2025 | 8.80 | 8.85 | 8.44 | 8.64 | 8.64 | 0.35% | 625,919 |
| Oct 28, 2025 | 8.83 | 9.21 | 8.53 | 8.61 | 8.61 | -1.94% | 1,086,933 |
| Oct 27, 2025 | 9.09 | 9.25 | 8.78 | 8.78 | 8.78 | -4.46% | 1,370,272 |
| Oct 24, 2025 | 9.41 | 9.55 | 9.13 | 9.19 | 9.19 | 2.91% | 818,636 |
| Oct 23, 2025 | 8.89 | 9.19 | 8.76 | 8.93 | 8.93 | 0.22% | 975,158 |
| Oct 22, 2025 | 9.94 | 10.11 | 8.41 | 8.91 | 8.91 | -6.99% | 2,747,572 |
| Oct 21, 2025 | 9.78 | 9.78 | 9.19 | 9.58 | 9.58 | -2.47% | 1,001,337 |
| Oct 20, 2025 | 10.14 | 10.15 | 9.68 | 9.82 | 9.82 | 2.00% | 866,871 |
| Oct 17, 2025 | 9.59 | 9.90 | 9.32 | 9.63 | 9.63 | -3.41% | 975,218 |
| Oct 16, 2025 | 11.03 | 11.03 | 9.89 | 9.97 | 9.97 | -8.95% | 1,406,042 |
| Oct 15, 2025 | 11.46 | 11.47 | 10.42 | 10.95 | 10.95 | -1.08% | 1,680,647 |
| Oct 14, 2025 | 10.68 | 11.40 | 10.15 | 11.07 | 11.07 | 2.03% | 2,056,744 |
| Oct 13, 2025 | 10.13 | 10.93 | 10.08 | 10.85 | 10.85 | 14.57% | 2,927,826 |
| Oct 10, 2025 | 10.21 | 10.40 | 9.46 | 9.47 | 9.47 | -4.92% | 2,998,305 |
| Oct 9, 2025 | 9.92 | 10.00 | 9.67 | 9.96 | 9.96 | 1.48% | 3,759,214 |