Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
7.03
+0.05 (0.72%)
Jul 31, 2026, 4:00 PM EDT - Market closed
MEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.61 | 7.96 | 7.61 | 7.70 | 7.70 | - | 131,145 |
| Jul 22, 2026 | 7.50 | 7.91 | 7.50 | 7.70 | 7.70 | -0.30% | 278,655 |
| Jul 21, 2026 | 7.39 | 7.77 | 7.36 | 7.72 | 7.72 | 10.33% | 92,320 |
| Jul 20, 2026 | 7.08 | 7.25 | 7.00 | 7.00 | 7.00 | 1.45% | 130,909 |
| Jul 17, 2026 | 6.61 | 7.11 | 6.45 | 6.90 | 6.90 | 0.58% | 133,497 |
| Jul 16, 2026 | 7.26 | 7.30 | 6.81 | 6.86 | 6.86 | -9.50% | 861,897 |
| Jul 15, 2026 | 7.92 | 7.93 | 7.29 | 7.58 | 7.58 | -4.17% | 112,760 |
| Jul 14, 2026 | 8.10 | 8.15 | 7.84 | 7.91 | 7.91 | 1.41% | 47,419 |
| Jul 13, 2026 | 8.00 | 8.08 | 7.70 | 7.80 | 7.80 | -6.02% | 56,918 |
| Jul 10, 2026 | 8.37 | 8.37 | 8.09 | 8.30 | 8.30 | -1.31% | 29,664 |
| Jul 9, 2026 | 8.54 | 8.58 | 8.29 | 8.41 | 8.41 | 3.83% | 69,903 |
| Jul 8, 2026 | 7.83 | 8.19 | 7.81 | 8.10 | 8.10 | 2.27% | 128,310 |
| Jul 7, 2026 | 8.18 | 8.27 | 7.73 | 7.92 | 7.92 | -7.04% | 89,454 |
| Jul 6, 2026 | 8.61 | 8.90 | 8.52 | 8.52 | 8.52 | 1.55% | 75,065 |
| Jul 2, 2026 | 9.04 | 9.24 | 8.16 | 8.39 | 8.39 | -7.50% | 154,053 |
| Jul 1, 2026 | 9.25 | 9.39 | 9.00 | 9.07 | 9.07 | -5.82% | 66,571 |
| Jun 30, 2026 | 9.30 | 9.70 | 9.30 | 9.63 | 9.63 | 2.67% | 68,905 |
| Jun 29, 2026 | 8.98 | 9.41 | 8.57 | 9.38 | 9.38 | 6.71% | 141,676 |
| Jun 26, 2026 | 8.83 | 9.00 | 8.70 | 8.79 | 8.79 | -4.35% | 103,515 |
| Jun 25, 2026 | 9.79 | 9.79 | 8.97 | 9.19 | 9.19 | -1.08% | 68,406 |
| Jun 24, 2026 | 9.77 | 9.77 | 9.04 | 9.29 | 9.29 | -4.72% | 146,145 |
| Jun 23, 2026 | 9.71 | 10.17 | 9.66 | 9.75 | 9.75 | -6.25% | 183,792 |
| Jun 22, 2026 | 10.48 | 10.61 | 10.20 | 10.40 | 10.40 | 0.58% | 136,412 |
| Jun 18, 2026 | 10.28 | 10.37 | 9.87 | 10.34 | 10.34 | 3.82% | 209,733 |
| Jun 17, 2026 | 10.00 | 10.36 | 9.93 | 9.96 | 9.96 | 1.74% | 216,084 |
| Jun 16, 2026 | 10.31 | 10.41 | 9.79 | 9.79 | 9.79 | -6.14% | 261,197 |
| Jun 15, 2026 | 10.36 | 10.56 | 10.26 | 10.43 | 10.43 | 6.65% | 272,652 |
| Jun 12, 2026 | 10.08 | 10.17 | 9.64 | 9.78 | 9.78 | -4.02% | 224,589 |
| Jun 11, 2026 | 9.42 | 10.34 | 9.42 | 10.19 | 10.19 | 8.75% | 319,517 |
| Jun 10, 2026 | 9.52 | 10.02 | 9.35 | 9.37 | 9.37 | -1.99% | 224,267 |
| Jun 9, 2026 | 10.27 | 10.47 | 9.01 | 9.56 | 9.56 | -5.25% | 295,297 |
| Jun 8, 2026 | 10.24 | 10.35 | 9.88 | 10.09 | 10.09 | 2.54% | 220,795 |
| Jun 5, 2026 | 10.82 | 10.84 | 9.56 | 9.84 | 9.84 | -12.84% | 505,235 |
| Jun 4, 2026 | 10.76 | 11.57 | 10.65 | 11.29 | 11.29 | 1.71% | 363,464 |
| Jun 3, 2026 | 11.67 | 11.72 | 11.05 | 11.10 | 11.10 | -5.29% | 174,858 |
| Jun 2, 2026 | 11.46 | 11.83 | 11.43 | 11.72 | 11.72 | 4.46% | 185,900 |
| Jun 1, 2026 | 11.00 | 11.45 | 10.81 | 11.22 | 11.22 | -1.58% | 189,209 |
| May 29, 2026 | 11.53 | 11.56 | 10.84 | 11.40 | 11.40 | -3.39% | 376,300 |
| May 28, 2026 | 11.62 | 11.91 | 11.42 | 11.80 | 11.80 | 2.25% | 297,981 |
| May 27, 2026 | 11.49 | 11.59 | 10.90 | 11.54 | 11.54 | 1.94% | 256,067 |
| May 26, 2026 | 11.33 | 11.50 | 11.22 | 11.32 | 11.32 | 4.04% | 665,379 |
| May 22, 2026 | 10.55 | 10.99 | 10.54 | 10.88 | 10.88 | 3.82% | 238,522 |
| May 21, 2026 | 9.63 | 10.49 | 9.63 | 10.48 | 10.48 | 9.74% | 379,672 |
| May 20, 2026 | 9.44 | 9.58 | 9.18 | 9.55 | 9.55 | 4.60% | 274,686 |