Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
8.67
-0.16 (-1.81%)
Oct 2, 2026, 4:00 PM EDT - Market closed
MEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.89 | 9.10 | 8.89 | 8.97 | 8.97 | 2.48% | 55,504 |
| Oct 1, 2026 | 8.57 | 8.80 | 8.54 | 8.75 | 8.75 | 2.70% | 25,527 |
| Sep 30, 2026 | 8.72 | 8.80 | 8.47 | 8.52 | 8.52 | -1.73% | 53,189 |
| Sep 29, 2026 | 8.76 | 8.85 | 8.64 | 8.67 | 8.67 | 2.48% | 51,986 |
| Sep 28, 2026 | 8.69 | 8.69 | 8.35 | 8.46 | 8.46 | -3.97% | 71,974 |
| Sep 25, 2026 | 8.82 | 8.90 | 8.66 | 8.81 | 8.81 | 0.69% | 57,925 |
| Sep 24, 2026 | 8.50 | 8.80 | 8.49 | 8.75 | 8.75 | 0.92% | 23,688 |
| Sep 23, 2026 | 8.87 | 8.87 | 8.67 | 8.67 | 8.67 | -1.81% | 21,923 |
| Sep 22, 2026 | 8.58 | 8.84 | 8.58 | 8.83 | 8.83 | 1.96% | 67,446 |
| Sep 21, 2026 | 8.48 | 8.69 | 8.47 | 8.66 | 8.66 | 4.97% | 114,509 |
| Sep 18, 2026 | 8.14 | 8.25 | 8.01 | 8.25 | 8.25 | 2.71% | 22,765 |
| Sep 17, 2026 | 8.02 | 8.06 | 7.92 | 8.03 | 8.03 | 4.01% | 77,138 |
| Sep 16, 2026 | 7.64 | 7.85 | 7.55 | 7.72 | 7.72 | 3.10% | 69,751 |
| Sep 15, 2026 | 7.60 | 7.69 | 7.47 | 7.49 | 7.49 | -1.55% | 87,813 |
| Sep 14, 2026 | 7.60 | 7.79 | 7.56 | 7.61 | 7.61 | -5.70% | 162,877 |
| Sep 11, 2026 | 8.06 | 8.17 | 8.04 | 8.07 | 8.07 | 2.00% | 48,076 |
| Sep 10, 2026 | 7.97 | 8.13 | 7.90 | 7.91 | 7.91 | -3.18% | 58,735 |
| Sep 9, 2026 | 8.36 | 8.41 | 8.17 | 8.17 | 8.17 | -2.25% | 34,392 |
| Sep 8, 2026 | 8.27 | 8.59 | 8.27 | 8.36 | 8.36 | 2.55% | 102,498 |
| Sep 4, 2026 | 7.82 | 8.15 | 7.82 | 8.15 | 8.15 | 4.78% | 135,150 |
| Sep 3, 2026 | 7.47 | 7.78 | 7.38 | 7.78 | 7.78 | 3.57% | 41,745 |
| Sep 2, 2026 | 7.42 | 7.53 | 7.36 | 7.51 | 7.51 | -0.27% | 39,358 |
| Sep 1, 2026 | 7.53 | 7.57 | 7.40 | 7.53 | 7.53 | -2.46% | 39,245 |
| Aug 31, 2026 | 7.54 | 7.72 | 7.54 | 7.72 | 7.72 | 1.71% | 25,525 |
| Aug 28, 2026 | 7.90 | 7.95 | 7.59 | 7.59 | 7.59 | -6.06% | 68,044 |
| Aug 27, 2026 | 8.18 | 8.18 | 7.98 | 8.08 | 8.08 | 2.12% | 59,850 |
| Aug 26, 2026 | 7.79 | 7.95 | 7.79 | 7.91 | 7.91 | -0.25% | 52,391 |
| Aug 25, 2026 | 7.85 | 7.95 | 7.83 | 7.93 | 7.93 | 3.42% | 96,807 |
| Aug 24, 2026 | 7.70 | 7.78 | 7.45 | 7.67 | 7.67 | -4.48% | 117,462 |
| Aug 21, 2026 | 8.20 | 8.30 | 7.94 | 8.03 | 8.03 | -0.37% | 104,335 |
| Aug 20, 2026 | 8.07 | 8.07 | 7.86 | 8.06 | 8.06 | 0.50% | 91,677 |
| Aug 19, 2026 | 8.27 | 8.31 | 7.80 | 8.02 | 8.02 | -2.79% | 157,086 |
| Aug 18, 2026 | 8.62 | 8.75 | 8.21 | 8.25 | 8.25 | -8.94% | 186,497 |
| Aug 17, 2026 | 8.86 | 9.16 | 8.81 | 9.06 | 9.06 | 4.14% | 125,208 |
| Aug 14, 2026 | 8.47 | 8.76 | 8.47 | 8.70 | 8.70 | 3.02% | 199,472 |
| Aug 13, 2026 | 8.39 | 8.79 | 8.39 | 8.45 | 8.45 | -1.23% | 104,748 |
| Aug 12, 2026 | 8.45 | 8.62 | 8.20 | 8.55 | 8.55 | 9.76% | 252,506 |
| Aug 11, 2026 | 7.73 | 7.80 | 7.65 | 7.79 | 7.79 | 1.96% | 44,318 |
| Aug 10, 2026 | 8.10 | 8.12 | 7.64 | 7.64 | 7.64 | -4.62% | 164,018 |
| Aug 7, 2026 | 8.00 | 8.06 | 7.71 | 8.01 | 8.01 | 4.43% | 86,427 |
| Aug 6, 2026 | 7.52 | 8.03 | 7.45 | 7.67 | 7.67 | -2.66% | 85,179 |
| Aug 5, 2026 | 8.01 | 8.28 | 7.88 | 7.88 | 7.88 | -3.55% | 208,300 |
| Aug 4, 2026 | 7.92 | 8.25 | 7.90 | 8.17 | 8.17 | 7.78% | 296,931 |
| Aug 3, 2026 | 6.80 | 7.65 | 6.68 | 7.58 | 7.58 | 7.82% | 211,675 |
| Jul 31, 2026 | 7.46 | 7.55 | 6.91 | 7.03 | 7.03 | 0.72% | 127,178 |
| Jul 30, 2026 | 6.45 | 7.00 | 6.45 | 6.98 | 6.98 | 18.51% | 344,685 |
| Jul 29, 2026 | 6.50 | 6.50 | 5.89 | 5.89 | 5.89 | -7.82% | 416,118 |
| Jul 28, 2026 | 6.54 | 6.54 | 6.07 | 6.39 | 6.39 | -6.85% | 181,172 |
| Jul 27, 2026 | 7.10 | 7.21 | 6.60 | 6.86 | 6.86 | -2.04% | 230,062 |
| Jul 24, 2026 | 7.58 | 7.58 | 6.99 | 7.00 | 7.00 | -9.05% | 168,849 |