Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
6.36
-0.33 (-4.93%)
Dec 26, 2025, 4:00 PM EST - Market closed
MEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 7.15 | 7.21 | 6.88 | 7.10 | 7.10 | 1.00% | 163,344 |
| Dec 5, 2025 | 7.09 | 7.13 | 6.94 | 7.03 | 7.03 | -2.09% | 225,243 |
| Dec 4, 2025 | 6.60 | 7.19 | 6.56 | 7.18 | 7.18 | 8.79% | 342,210 |
| Dec 3, 2025 | 6.41 | 6.64 | 6.27 | 6.60 | 6.60 | 2.96% | 141,397 |
| Dec 2, 2025 | 6.45 | 6.66 | 6.39 | 6.41 | 6.41 | 1.10% | 205,152 |
| Dec 1, 2025 | 6.37 | 6.48 | 6.30 | 6.34 | 6.34 | -3.79% | 141,348 |
| Nov 28, 2025 | 6.54 | 6.66 | 6.51 | 6.59 | 6.59 | 2.65% | 170,904 |
| Nov 26, 2025 | 6.44 | 6.49 | 6.19 | 6.42 | 6.42 | 1.74% | 257,685 |
| Nov 25, 2025 | 6.28 | 6.34 | 6.00 | 6.31 | 6.31 | -1.25% | 298,731 |
| Nov 24, 2025 | 5.82 | 6.42 | 5.82 | 6.39 | 6.39 | 11.52% | 257,302 |
| Nov 21, 2025 | 5.83 | 5.87 | 5.33 | 5.73 | 5.73 | -0.87% | 424,672 |
| Nov 20, 2025 | 6.72 | 6.77 | 5.78 | 5.78 | 5.78 | -9.26% | 468,272 |
| Nov 19, 2025 | 6.43 | 6.68 | 6.29 | 6.37 | 6.37 | -1.24% | 1,229,858 |
| Nov 18, 2025 | 6.16 | 6.61 | 6.09 | 6.45 | 6.45 | 2.22% | 4,161,787 |
| Nov 17, 2025 | 6.45 | 6.65 | 6.17 | 6.31 | 6.31 | -3.22% | 406,632 |
| Nov 14, 2025 | 6.11 | 6.84 | 6.11 | 6.52 | 6.52 | 0.15% | 337,184 |
| Nov 13, 2025 | 7.07 | 7.07 | 6.45 | 6.51 | 6.51 | -10.70% | 401,987 |
| Nov 12, 2025 | 7.49 | 7.56 | 7.19 | 7.29 | 7.29 | -1.88% | 218,117 |
| Nov 11, 2025 | 7.56 | 7.61 | 7.36 | 7.43 | 7.43 | -4.01% | 297,120 |
| Nov 10, 2025 | 7.89 | 8.00 | 7.54 | 7.74 | 7.74 | 1.71% | 466,270 |
| Nov 7, 2025 | 7.10 | 7.63 | 6.88 | 7.61 | 7.61 | 2.15% | 629,445 |
| Nov 6, 2025 | 8.04 | 8.07 | 7.43 | 7.45 | 7.45 | -7.57% | 510,411 |
| Nov 5, 2025 | 7.82 | 8.10 | 7.76 | 8.06 | 8.06 | 5.50% | 499,566 |
| Nov 4, 2025 | 7.67 | 8.14 | 7.58 | 7.64 | 7.64 | -6.72% | 624,412 |
| Nov 3, 2025 | 8.74 | 8.74 | 8.06 | 8.19 | 8.19 | -4.77% | 537,287 |
| Oct 31, 2025 | 8.55 | 8.65 | 8.28 | 8.60 | 8.60 | 2.02% | 450,719 |
| Oct 30, 2025 | 8.41 | 8.63 | 8.23 | 8.43 | 8.43 | -2.43% | 559,426 |
| 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 |