Get the Stockscreener App
8.25
2.71%
0.218
After Hours:
8.13
-0.12
-1.45%
Roundhill Meme Stock Etf Stock (MEME) Price History
The historical daily chart and data for Roundhill Meme Stock Etf stock (MEME), show that the latest closing stock price as of September 18, 2026, is $8.25.
- Roundhill Meme Stock Etf all-time high stock price is $11.91, occurred on May 28, 2026.
- The lowest Roundhill Meme Stock Etf stock price recorded was $5.3252 on November 21, 2025. Since then, Roundhill Meme Stock Etf's stock price has risen over 54.92% to $8.25 now.
- The 52-week high stock price for MEME is $11.91, representing a 44.36% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for MEME is $5.3252, indicating a -35.45% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about MEME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $8.25 | $8.01 | $0.2409 | 23,265.0 | +2.71% |
| Sep 17, 2026 | $8.06 | $7.92 | $0.1441 | 77,604.0 | +4.01% |
| Sep 16, 2026 | $7.85 | $7.55 | $0.30 | 69,751.0 | +3.10% |
| Sep 15, 2026 | $7.69 | $7.47 | $0.2196 | 87,808.0 | -1.55% |
| Sep 14, 2026 | $7.79 | $7.56 | $0.225 | 162,817.0 | -5.70% |
| Sep 11, 2026 | $8.17 | $8.04 | $0.1253 | 47,734.0 | +2.00% |
| Sep 10, 2026 | $8.13 | $7.90 | $0.23 | 58,945.0 | -3.18% |
| Sep 09, 2026 | $8.41 | $8.17 | $0.24 | 34,412.0 | -2.25% |
| Sep 08, 2026 | $8.59 | $8.27 | $0.32 | 102,350.0 | +2.55% |
| Sep 04, 2026 | $8.15 | $7.82 | $0.33 | 135,092.0 | +4.78% |
| Sep 03, 2026 | $7.78 | $7.38 | $0.40 | 41,745.0 | +3.57% |
| Sep 02, 2026 | $7.53 | $7.36 | $0.1699 | 39,208.0 | -0.27% |
| Sep 01, 2026 | $7.57 | $7.40 | $0.17 | 39,248.0 | -2.46% |
| Aug 31, 2026 | $7.72 | $7.54 | $0.18 | 25,525.0 | +1.71% |
| Aug 28, 2026 | $7.95 | $7.59 | $0.36 | 68,044.0 | -6.06% |
| Aug 27, 2026 | $8.18 | $7.98 | $0.1999 | 59,850.0 | +2.12% |
| Aug 26, 2026 | $7.95 | $7.79 | $0.16 | 52,522.0 | -0.25% |
| Aug 25, 2026 | $7.95 | $7.83 | $0.1199 | 96,907.0 | +3.42% |
| Aug 24, 2026 | $7.78 | $7.45 | $0.33 | 117,502.0 | -4.48% |
Roundhill Meme Stock Etf Stock (MEME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Meme Stock Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Meme Stock Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Meme Stock Etf Stock (MEME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $8.59 | $7.36 | $1.23 | 943,244.0 | +6.87% |
| Aug, 2026 | $9.16 | $6.68 | $2.48 | 2,744,796.0 | +10.13% |
| Jul, 2026 | $9.39 | $5.89 | $3.50 | 3,888,000.0 | -27.21% |
| Jun, 2026 | $11.83 | $8.57 | $3.26 | 4,510,154.0 | -15.53% |
| May, 2026 | $11.91 | $8.34 | $3.57 | 5,243,581.0 | +35.88% |
| Apr, 2026 | $9.43 | $5.94 | $3.49 | 4,772,357.0 | +35.76% |
| Mar, 2026 | $7.13 | $5.65 | $1.48 | 2,930,217.0 | -6.08% |
| Feb, 2026 | $7.49 | $6.09 | $1.40 | 3,872,621.0 | -7.58% |
| Jan, 2026 | $8.30 | $6.23 | $2.07 | 6,360,806.0 | +14.84% |
Roundhill Meme Stock Etf Stock (MEME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.36 | $5.66 | $1.70 | 5,793,460.0 | -4.86% |
| Nov, 2025 | $8.74 | $5.33 | $3.41 | 12,100,883.0 | -23.37% |
| Oct, 2025 | $11.47 | $8.23 | $3.24 | 25,883,421.0 | +0.00% |
0.36%
0.31%
Cap:
|
Volume (24h):