Get the Stockscreener App
7.84
1.16%
-0.092
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 August 26, 2026, is $7.84.
- 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 47.22% to $7.84 now.
- The 52-week high stock price for MEME is $11.91, representing a 51.91% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for MEME is $5.3252, indicating a -32.08% 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 |
|---|---|---|---|---|---|
| Aug 26, 2026 | $7.95 | $7.79 | $0.16 | 8,943.0 | -1.16% |
| 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% |
| Aug 21, 2026 | $8.30 | $7.94 | $0.36 | 104,435.0 | -0.37% |
| Aug 20, 2026 | $8.07 | $7.86 | $0.21 | 91,552.0 | +0.50% |
| Aug 19, 2026 | $8.31 | $7.80 | $0.51 | 157,157.0 | -2.79% |
| Aug 18, 2026 | $8.75 | $8.21 | $0.54 | 186,446.0 | -8.94% |
| Aug 17, 2026 | $9.16 | $8.81 | $0.35 | 126,710.0 | +4.14% |
| Aug 14, 2026 | $8.76 | $8.47 | $0.29 | 199,492.0 | +3.02% |
| Aug 13, 2026 | $8.79 | $8.39 | $0.40 | 104,748.0 | -1.23% |
| Aug 12, 2026 | $8.62 | $8.20 | $0.4131 | 252,729.0 | +9.76% |
| Aug 11, 2026 | $7.80 | $7.65 | $0.15 | 44,931.0 | +1.96% |
| Aug 10, 2026 | $8.12 | $7.64 | $0.48 | 164,021.0 | -4.62% |
| Aug 07, 2026 | $8.06 | $7.71 | $0.35 | 86,427.0 | +4.43% |
| Aug 06, 2026 | $8.03 | $7.45 | $0.58 | 84,381.0 | -2.66% |
| Aug 05, 2026 | $8.28 | $7.88 | $0.399 | 208,240.0 | -3.55% |
| Aug 04, 2026 | $8.25 | $7.90 | $0.35 | 301,501.0 | +7.78% |
| Aug 03, 2026 | $7.64 | $6.68 | $0.965 | 211,676.0 | +8.13% |
| Jul 31, 2026 | $7.55 | $6.91 | $0.64 | 124,619.0 | +0.43% |
| Jul 30, 2026 | $7.00 | $6.45 | $0.55 | 343,792.0 | +18.51% |
| Jul 29, 2026 | $6.50 | $5.89 | $0.605 | 418,797.0 | -7.82% |
| Jul 28, 2026 | $6.54 | $6.07 | $0.4703 | 181,263.0 | -6.85% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $9.16 | $6.68 | $2.48 | 2,547,798.0 | +11.84% |
| 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% |
0.17%
0.62%
Cap:
|
Volume (24h):