MEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.33	11.50	11.22	11.40	-	4.78%	431,203
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
May 19, 2026	9.02	9.29	8.63	9.13	9.13	-2.04%	259,736
May 18, 2026	10.02	10.04	8.97	9.32	9.32	-5.86%	145,632
May 15, 2026	9.84	10.03	9.70	9.90	9.90	-4.07%	199,081
May 14, 2026	10.23	10.47	10.01	10.32	10.32	-	143,339
May 13, 2026	10.33	10.50	9.81	10.32	10.32	3.93%	518,570
May 12, 2026	10.01	10.29	9.38	9.93	9.93	-3.12%	139,917
May 11, 2026	9.59	10.41	9.52	10.25	10.25	7.56%	370,599
May 8, 2026	9.38	9.56	9.18	9.53	9.53	4.38%	120,506
May 7, 2026	9.48	9.51	8.95	9.13	9.13	-6.07%	206,043
May 6, 2026	9.50	9.72	9.21	9.72	9.72	4.29%	234,641
May 5, 2026	8.91	9.37	8.89	9.32	9.32	5.19%	156,637
May 4, 2026	8.87	9.05	8.75	8.86	8.86	1.61%	164,558
May 1, 2026	8.34	8.76	8.34	8.72	8.72	3.93%	133,342
Apr 30, 2026	8.06	8.43	7.97	8.39	8.39	6.20%	104,330
Apr 29, 2026	8.03	8.03	7.75	7.90	7.90	1.15%	88,829
Apr 28, 2026	7.95	8.12	7.66	7.81	7.81	-5.56%	95,635
Apr 27, 2026	8.17	8.31	8.00	8.27	8.27	0.12%	129,171
Apr 24, 2026	8.57	8.57	8.24	8.26	8.26	-1.67%	65,543
Apr 23, 2026	8.76	8.81	8.20	8.40	8.40	-5.08%	236,578
Apr 22, 2026	9.19	9.43	8.84	8.85	8.85	-0.56%	196,461
Apr 21, 2026	9.25	9.35	8.85	8.90	8.90	-2.84%	394,998
Apr 20, 2026	8.83	9.19	8.75	9.16	9.16	2.00%	116,542
Apr 17, 2026	9.02	9.02	8.80	8.98	8.98	1.58%	268,502
Apr 16, 2026	8.57	8.90	8.43	8.84	8.84	3.63%	182,500
Apr 15, 2026	8.25	8.58	7.95	8.53	8.53	2.90%	1,952,758
Apr 14, 2026	8.24	8.29	7.93	8.29	8.29	4.41%	181,250
Apr 13, 2026	7.45	7.94	7.45	7.94	7.94	5.59%	114,810
Apr 10, 2026	7.35	7.58	7.18	7.52	7.52	4.16%	107,485
Apr 9, 2026	7.08	7.27	7.04	7.22	7.22	3.00%	152,807
Apr 8, 2026	7.11	7.12	6.84	7.01	7.01	6.86%	80,620
Apr 7, 2026	6.43	6.56	6.31	6.56	6.56	2.10%	90,129
Apr 6, 2026	6.58	6.63	6.37	6.43	6.43	-2.06%	99,104
Apr 2, 2026	5.94	6.56	5.94	6.56	6.56	5.64%	96,141
Apr 1, 2026	6.30	6.43	6.19	6.21	6.21	0.49%	67,913
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%	90,423
Mar 27, 2026	6.41	6.44	6.17	6.23	6.23	-2.76%	58,721
Mar 26, 2026	6.80	6.83	6.40	6.41	6.41	-8.47%	57,316
Mar 25, 2026	6.95	7.13	6.94	7.00	7.00	1.45%	52,999
Mar 24, 2026	6.80	6.96	6.74	6.90	6.90	0.88%	82,505
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%	286,803
Mar 19, 2026	6.68	7.11	6.64	7.07	7.07	3.06%	136,294
Mar 18, 2026	6.96	7.07	6.86	6.86	6.86	-1.86%	93,625
Mar 17, 2026	6.86	6.99	6.83	6.99	6.99	1.45%	81,077
Mar 16, 2026	6.86	6.98	6.78	6.89	6.89	3.77%	184,174