MemeStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.90	0.90	0.85	0.87	0.87	1.16%	77,000
Sep 3, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	2,000
Sep 2, 2026	0.83	0.88	0.82	0.87	0.87	-0.57%	82,000
Sep 1, 2026	0.87	0.89	0.83	0.88	0.88	0.57%	63,000
Aug 31, 2026	0.90	0.90	0.87	0.87	0.87	-4.40%	29,000
Aug 28, 2026	0.98	0.98	0.90	0.91	0.91	-6.19%	93,000
Aug 27, 2026	0.92	0.97	0.92	0.97	0.97	2.11%	22,000
Aug 26, 2026	0.98	0.98	0.92	0.95	0.95	-3.06%	31,000
Aug 25, 2026	0.98	1.00	0.93	0.98	0.98	4.26%	107,000
Aug 24, 2026	0.98	1.00	0.92	0.94	0.94	-4.08%	93,000
Aug 21, 2026	0.93	1.02	0.94	0.98	0.98	5.38%	267,000
Aug 20, 2026	0.90	0.98	0.90	0.93	0.93	8.77%	117,000
Aug 19, 2026	0.87	0.88	0.86	0.86	0.86	-4.47%	230,000
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Aug 17, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 14, 2026	0.91	0.91	0.91	0.90	0.90	-1.10%	28,000
Aug 13, 2026	0.86	0.92	0.86	0.91	0.91	4.00%	75,000
Aug 12, 2026	0.88	0.88	0.88	0.88	0.88	-	5,000
Aug 11, 2026	0.88	0.90	0.84	0.88	0.88	-0.57%	64,000
Aug 10, 2026	0.88	0.90	0.88	0.88	0.88	-6.38%	73,000
Aug 7, 2026	0.89	0.95	0.87	0.94	0.94	3.30%	95,000
Aug 6, 2026	0.88	0.93	0.88	0.91	0.91	0.55%	26,000
Aug 5, 2026	0.90	0.91	0.89	0.91	0.91	-	18,000
Aug 4, 2026	0.92	0.92	0.91	0.91	0.91	-1.63%	11,000
Aug 3, 2026	0.92	0.92	0.91	0.92	0.92	2.22%	17,000
Jul 31, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	22,000
Jul 30, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	81,000
Jul 29, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	110,000
Jul 28, 2026	0.91	0.91	0.89	0.90	0.90	-5.26%	42,000
Jul 27, 2026	0.95	0.96	0.92	0.95	0.95	-4.04%	59,000
Jul 24, 2026	0.99	0.99	0.99	0.99	0.99	-	-
Jul 23, 2026	1.02	1.02	0.99	0.99	0.99	-1.00%	17,000
Jul 22, 2026	0.99	1.09	0.99	1.00	1.00	2.04%	277,000
Jul 21, 2026	0.93	0.98	0.90	0.98	0.98	8.89%	92,000
Jul 20, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	14,000
Jul 17, 2026	0.93	0.95	0.88	0.88	0.88	-10.20%	74,000
Jul 16, 2026	0.88	0.99	0.88	0.98	0.98	8.89%	113,000
Jul 15, 2026	0.90	0.90	0.90	0.90	0.90	-	90,000
Jul 14, 2026	0.90	0.90	0.90	0.90	0.90	-	10,000
Jul 13, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jul 10, 2026	0.86	0.90	0.86	0.90	0.90	1.12%	69,000
Jul 9, 2026	0.92	0.92	0.86	0.89	0.89	-3.26%	59,000
Jul 8, 2026	0.91	0.91	0.91	0.92	0.92	1.10%	58,000
Jul 7, 2026	0.90	0.97	0.86	0.91	0.91	-2.15%	204,000
Jul 6, 2026	0.88	0.94	0.88	0.93	0.93	-4.12%	158,000
Jul 3, 2026	0.93	0.97	0.93	0.97	0.97	-	57,000
Jul 2, 2026	0.97	1.01	0.90	0.97	0.97	-2.02%	269,000
Jun 30, 2026	0.96	0.99	0.96	0.99	0.99	-	45,000
Jun 29, 2026	0.97	0.99	0.97	0.99	0.99	-	11,000
Jun 26, 2026	1.05	1.05	0.92	0.99	0.99	-3.88%	228,000