MEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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