Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
6.23
-0.18 (-2.81%)
At close: Mar 27, 2026, 4:00 PM EDT
6.21
-0.02 (-0.32%)
After-hours: Mar 27, 2026, 8:00 PM EDT
MEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.41 | 6.44 | 6.17 | 6.23 | 6.23 | -2.76% | 58,691 |
| Mar 26, 2026 | 6.80 | 6.83 | 6.40 | 6.41 | 6.41 | -8.47% | 55,756 |
| Mar 25, 2026 | 6.95 | 7.13 | 6.94 | 7.00 | 7.00 | 1.45% | 52,912 |
| Mar 24, 2026 | 6.80 | 6.96 | 6.74 | 6.90 | 6.90 | 0.88% | 82,335 |
| 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% | 285,709 |
| Mar 19, 2026 | 6.68 | 7.11 | 6.64 | 7.07 | 7.07 | 3.06% | 136,157 |
| Mar 18, 2026 | 6.96 | 7.07 | 6.86 | 6.86 | 6.86 | -1.86% | 91,507 |
| Mar 17, 2026 | 6.86 | 6.99 | 6.83 | 6.99 | 6.99 | 1.45% | 79,785 |
| Mar 16, 2026 | 6.86 | 6.98 | 6.78 | 6.89 | 6.89 | 3.77% | 184,073 |
| Mar 13, 2026 | 6.69 | 6.86 | 6.61 | 6.64 | 6.64 | 1.37% | 102,967 |
| Mar 12, 2026 | 6.63 | 6.72 | 6.50 | 6.55 | 6.55 | -2.67% | 95,277 |
| Mar 11, 2026 | 6.67 | 6.83 | 6.66 | 6.73 | 6.73 | 2.59% | 219,281 |
| Mar 10, 2026 | 6.56 | 6.75 | 6.54 | 6.56 | 6.56 | 1.39% | 281,758 |
| Mar 9, 2026 | 6.05 | 6.48 | 6.05 | 6.47 | 6.47 | 6.24% | 245,920 |
| Mar 6, 2026 | 6.30 | 6.52 | 6.07 | 6.09 | 6.09 | -7.02% | 188,570 |
| Mar 5, 2026 | 6.62 | 6.78 | 6.36 | 6.55 | 6.55 | -2.96% | 102,115 |
| Mar 4, 2026 | 6.70 | 6.79 | 6.55 | 6.75 | 6.75 | 4.01% | 88,285 |
| Mar 3, 2026 | 6.65 | 6.70 | 6.35 | 6.49 | 6.49 | -6.21% | 121,494 |
| Mar 2, 2026 | 6.58 | 6.92 | 6.58 | 6.92 | 6.92 | 5.17% | 115,079 |
| Feb 27, 2026 | 6.64 | 6.77 | 6.44 | 6.58 | 6.58 | -5.05% | 105,566 |
| Feb 26, 2026 | 6.97 | 6.98 | 6.75 | 6.93 | 6.93 | -0.86% | 85,878 |
| Feb 25, 2026 | 7.04 | 7.12 | 6.99 | 6.99 | 6.99 | 1.01% | 115,643 |
| Feb 24, 2026 | 6.76 | 6.95 | 6.70 | 6.92 | 6.92 | 1.47% | 166,539 |
| 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% | 100,339 |
| Feb 19, 2026 | 6.77 | 7.00 | 6.69 | 6.97 | 6.97 | 1.60% | 113,126 |
| Feb 18, 2026 | 6.66 | 6.97 | 6.58 | 6.86 | 6.86 | 3.16% | 95,239 |
| Feb 17, 2026 | 6.49 | 6.76 | 6.37 | 6.65 | 6.65 | - | 96,930 |
| Feb 13, 2026 | 6.52 | 6.80 | 6.37 | 6.65 | 6.65 | 1.84% | 117,769 |
| Feb 12, 2026 | 6.84 | 6.84 | 6.46 | 6.53 | 6.53 | -5.64% | 179,944 |
| Feb 11, 2026 | 7.14 | 7.14 | 6.61 | 6.92 | 6.92 | -1.56% | 247,295 |
| Feb 10, 2026 | 7.25 | 7.30 | 7.03 | 7.03 | 7.03 | -3.43% | 310,041 |
| Feb 9, 2026 | 6.83 | 7.30 | 6.78 | 7.28 | 7.28 | 6.28% | 304,734 |
| Feb 6, 2026 | 6.47 | 6.87 | 6.36 | 6.85 | 6.85 | 11.93% | 189,914 |
| Feb 5, 2026 | 6.47 | 6.68 | 6.10 | 6.12 | 6.12 | -9.33% | 321,135 |
| Feb 4, 2026 | 7.41 | 7.41 | 6.46 | 6.75 | 6.75 | -9.64% | 606,332 |
| Feb 3, 2026 | 7.38 | 7.49 | 7.07 | 7.47 | 7.47 | 5.81% | 383,408 |
| Feb 2, 2026 | 7.15 | 7.30 | 6.99 | 7.06 | 7.06 | -0.84% | 222,192 |
| Jan 30, 2026 | 7.54 | 7.72 | 7.03 | 7.12 | 7.12 | -5.57% | 206,505 |
| Jan 29, 2026 | 7.86 | 7.87 | 7.30 | 7.54 | 7.54 | -5.51% | 223,041 |
| Jan 28, 2026 | 7.99 | 8.08 | 7.81 | 7.98 | 7.98 | 1.53% | 157,863 |
| Jan 27, 2026 | 7.51 | 7.90 | 7.43 | 7.86 | 7.86 | 4.94% | 340,264 |
| Jan 26, 2026 | 8.03 | 8.04 | 7.42 | 7.49 | 7.49 | -4.34% | 465,737 |
| Jan 23, 2026 | 7.95 | 8.03 | 7.70 | 7.83 | 7.83 | -1.76% | 181,287 |
| Jan 22, 2026 | 8.10 | 8.12 | 7.81 | 7.97 | 7.97 | 0.63% | 180,794 |
| Jan 21, 2026 | 8.21 | 8.28 | 7.54 | 7.92 | 7.92 | -1.74% | 624,343 |
| Jan 20, 2026 | 7.88 | 8.31 | 7.85 | 8.06 | 8.06 | -1.47% | 406,374 |
| Jan 16, 2026 | 7.98 | 8.26 | 7.96 | 8.18 | 8.18 | 4.47% | 346,622 |
| Jan 15, 2026 | 7.95 | 8.10 | 7.80 | 7.83 | 7.83 | -0.25% | 150,005 |