Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
8.90
-0.26 (-2.84%)
At close: Apr 21, 2026, 4:00 PM EDT
9.06
+0.16 (1.80%)
Pre-market: Apr 22, 2026, 7:26 AM EDT
MEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.25 | 9.35 | 8.85 | 8.90 | 8.90 | -2.84% | 394,896 |
| Apr 20, 2026 | 8.83 | 9.19 | 8.75 | 9.16 | 9.16 | 2.00% | 110,138 |
| Apr 17, 2026 | 9.02 | 9.02 | 8.80 | 8.98 | 8.98 | 1.58% | 267,993 |
| Apr 16, 2026 | 8.57 | 8.90 | 8.43 | 8.84 | 8.84 | 3.63% | 180,897 |
| Apr 15, 2026 | 8.25 | 8.58 | 7.95 | 8.53 | 8.53 | 2.90% | 1,951,687 |
| Apr 14, 2026 | 8.24 | 8.29 | 7.93 | 8.29 | 8.29 | 4.41% | 181,074 |
| Apr 13, 2026 | 7.45 | 7.94 | 7.45 | 7.94 | 7.94 | 5.59% | 111,219 |
| Apr 10, 2026 | 7.35 | 7.58 | 7.18 | 7.52 | 7.52 | 4.16% | 107,479 |
| Apr 9, 2026 | 7.08 | 7.27 | 7.04 | 7.22 | 7.22 | 3.00% | 152,065 |
| Apr 8, 2026 | 7.11 | 7.12 | 6.84 | 7.01 | 7.01 | 6.86% | 80,457 |
| Apr 7, 2026 | 6.43 | 6.56 | 6.31 | 6.56 | 6.56 | 2.10% | 69,299 |
| Apr 6, 2026 | 6.58 | 6.63 | 6.37 | 6.43 | 6.43 | -2.06% | 98,904 |
| Apr 2, 2026 | 5.94 | 6.56 | 5.94 | 6.56 | 6.56 | 5.64% | 96,036 |
| Apr 1, 2026 | 6.30 | 6.43 | 6.19 | 6.21 | 6.21 | 0.49% | 67,808 |
| Mar 31, 2026 | 5.90 | 6.18 | 5.79 | 6.18 | 6.18 | 7.48% | 104,254 |
| Mar 30, 2026 | 6.32 | 6.34 | 5.65 | 5.75 | 5.75 | -7.70% | 81,246 |
| 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 |