Roundhill Meme Stock Etf (MEME)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Roundhill Meme Stock Etf Stock (MEME) Price History

The historical daily chart and data for Roundhill Meme Stock Etf stock (MEME), adjusted for splits and dividends, show that the latest closing stock price as of October 13, 2026, is $8.03.

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 50.79% to $8.03 now.
The 52-week high stock price for MEME is $11.91, representing a 48.32% increase from the current share price, occurred on May 28, 2026.
The 52-week low stock price for MEME is $5.3252, indicating a -33.68% decrease from the current share price, occurred on November 21, 2025.
The closing price of Roundhill Meme Stock Etf (MEME) stock in the beginning of 2025 was $9.815. The stock closed the year at $6.20, a loss of over -36.83% for the year.

The table below shows more information about MEME historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$8.03	$7.80	$0.2295	60,405.0	-1.05%
Oct 12, 2026	$8.45	$8.10	$0.3501	36,896.0	-4.64%
Oct 09, 2026	$8.57	$8.38	$0.1856	28,151.0	+1.55%
Oct 08, 2026	$8.71	$8.34	$0.375	56,536.0	-5.84%
Oct 07, 2026	$8.93	$8.80	$0.1291	110,106.0	-2.63%
Oct 06, 2026	$9.34	$9.12	$0.22	49,747.0	+0.95%
Oct 05, 2026	$9.06	$8.90	$0.1594	74,242.0	+0.97%
Oct 02, 2026	$9.10	$8.89	$0.21	55,505.0	+2.48%
Oct 01, 2026	$8.80	$8.54	$0.26	25,528.0	+2.70%
Sep 30, 2026	$8.80	$8.47	$0.33	53,190.0	-1.73%
Sep 29, 2026	$8.85	$8.64	$0.2095	51,705.0	+2.48%
Sep 28, 2026	$8.69	$8.35	$0.34	71,974.0	-3.97%
Sep 25, 2026	$8.90	$8.66	$0.24	57,926.0	+0.69%
Sep 24, 2026	$8.80	$8.49	$0.3121	23,687.0	+0.92%
Sep 23, 2026	$8.87	$8.67	$0.20	22,642.0	-1.81%
Sep 22, 2026	$8.84	$8.58	$0.26	67,779.0	+1.96%
Sep 21, 2026	$8.69	$8.47	$0.2243	114,498.0	+4.97%
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%

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
Oct, 2026	$9.34	$7.80	$1.54	497,116.0	-5.75%
Sep, 2026	$8.90	$7.36	$1.54	1,383,380.0	+10.36%
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%