Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
8.03
-0.03 (-0.37%)
At close: Aug 21, 2026, 4:00 PM EDT
8.02
-0.01 (-0.12%)
After-hours: Aug 21, 2026, 8:00 PM EDT
MEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |