Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
6.69
-0.28 (-4.02%)
At close: Feb 20, 2026, 4:00 PM EST
6.70
+0.01 (0.15%)
After-hours: Feb 20, 2026, 4:31 PM EST
MEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.89 | 7.03 | 6.63 | 6.69 | - | -4.02% | 99,981 |
| 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 |
| Jan 14, 2026 | 7.79 | 7.85 | 7.58 | 7.85 | 7.85 | -0.38% | 170,336 |
| Jan 13, 2026 | 7.95 | 7.99 | 7.73 | 7.88 | 7.88 | -0.13% | 165,379 |
| Jan 12, 2026 | 7.61 | 7.89 | 7.56 | 7.89 | 7.89 | 2.47% | 358,242 |
| Jan 9, 2026 | 7.59 | 7.90 | 7.49 | 7.70 | 7.70 | 4.34% | 260,030 |
| Jan 8, 2026 | 7.37 | 7.56 | 7.26 | 7.38 | 7.38 | 1.51% | 260,240 |
| Jan 7, 2026 | 7.25 | 7.45 | 7.19 | 7.27 | 7.27 | -1.76% | 154,483 |
| Jan 6, 2026 | 7.16 | 7.40 | 7.10 | 7.40 | 7.40 | 3.93% | 484,742 |
| Jan 5, 2026 | 6.96 | 7.14 | 6.80 | 7.12 | 7.12 | 5.79% | 838,253 |
| Jan 2, 2026 | 6.35 | 6.74 | 6.23 | 6.73 | 6.73 | 8.55% | 394,990 |
| Dec 31, 2025 | 6.27 | 6.30 | 6.16 | 6.20 | 6.20 | -1.12% | 220,063 |
| Dec 30, 2025 | 6.36 | 6.43 | 6.25 | 6.27 | 6.27 | -0.32% | 855,217 |
| Dec 29, 2025 | 6.19 | 6.41 | 6.19 | 6.29 | 6.29 | -1.10% | 200,796 |
| Dec 26, 2025 | 6.70 | 6.70 | 6.34 | 6.36 | 6.36 | -4.93% | 232,542 |
| Dec 24, 2025 | 6.75 | 6.77 | 6.63 | 6.69 | 6.69 | -0.74% | 142,980 |
| Dec 23, 2025 | 6.74 | 6.94 | 6.70 | 6.74 | 6.74 | -3.16% | 335,281 |
| Dec 22, 2025 | 6.86 | 7.04 | 6.79 | 6.96 | 6.96 | 4.82% | 372,539 |
| Dec 19, 2025 | 6.05 | 6.67 | 6.05 | 6.64 | 6.64 | 11.60% | 452,337 |
| Dec 18, 2025 | 5.97 | 6.10 | 5.89 | 5.95 | 5.95 | 4.94% | 318,960 |
| Dec 17, 2025 | 6.16 | 6.24 | 5.66 | 5.67 | 5.67 | -6.44% | 226,614 |
| Dec 16, 2025 | 5.90 | 6.10 | 5.85 | 6.06 | 6.06 | 1.00% | 263,934 |
| Dec 15, 2025 | 6.57 | 6.57 | 5.98 | 6.00 | 6.00 | -7.98% | 174,331 |
| Dec 12, 2025 | 7.05 | 7.10 | 6.51 | 6.52 | 6.52 | -9.19% | 273,195 |
| Dec 11, 2025 | 6.94 | 7.18 | 6.71 | 7.18 | 7.18 | 2.28% | 294,277 |
| Dec 10, 2025 | 7.16 | 7.30 | 6.98 | 7.02 | 7.02 | -3.44% | 220,692 |
| Dec 9, 2025 | 6.98 | 7.36 | 6.96 | 7.27 | 7.27 | 2.39% | 237,271 |