Get the Stockscreener App
7.03
2.09%
-0.15
After Hours:
7.03
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 December 05, 2025, is $7.03.
- Roundhill Meme Stock Etf all-time high stock price is $11.47, occurred on October 15, 2025.
- 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 32.01% to $7.03 now.
- The 52-week high stock price for MEME is $11.47, representing a 63.16% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for MEME is $5.3252, indicating a -24.25% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $7.12 | $6.94 | $0.1899 | 225,086.0 | -2.09% |
| Dec 04, 2025 | $7.19 | $6.55 | $0.635 | 333,025.0 | +8.79% |
| Dec 03, 2025 | $6.64 | $6.27 | $0.3701 | 140,775.0 | +2.96% |
| Dec 02, 2025 | $6.66 | $6.39 | $0.265 | 205,126.0 | +1.10% |
| Dec 01, 2025 | $6.48 | $6.30 | $0.1803 | 141,340.0 | -3.79% |
| Nov 28, 2025 | $6.66 | $6.51 | $0.15 | 170,904.0 | +2.65% |
| Nov 26, 2025 | $6.49 | $6.19 | $0.295 | 256,805.0 | +1.74% |
| Nov 25, 2025 | $6.34 | $6.00 | $0.338 | 298,541.0 | -1.25% |
| Nov 24, 2025 | $6.42 | $5.82 | $0.60 | 247,930.0 | +11.52% |
| Nov 21, 2025 | $5.87 | $5.33 | $0.5448 | 423,708.0 | -0.87% |
| Nov 20, 2025 | $6.77 | $5.78 | $0.99 | 463,090.0 | -9.26% |
| Nov 19, 2025 | $6.68 | $6.29 | $0.389 | 1,213,990.0 | -1.24% |
| Nov 18, 2025 | $6.61 | $6.09 | $0.52 | 4,127,641.0 | +2.22% |
| Nov 17, 2025 | $6.65 | $6.17 | $0.48 | 404,609.0 | -3.22% |
| Nov 14, 2025 | $6.84 | $6.11 | $0.73 | 336,650.0 | +0.15% |
| Nov 13, 2025 | $7.07 | $6.45 | $0.62 | 394,964.0 | -10.70% |
| Nov 12, 2025 | $7.56 | $7.19 | $0.37 | 217,311.0 | -1.88% |
| Nov 11, 2025 | $7.61 | $7.36 | $0.25 | 294,971.0 | -4.01% |
| Nov 10, 2025 | $8.00 | $7.54 | $0.46 | 465,277.0 | +1.71% |
| Nov 07, 2025 | $7.63 | $6.88 | $0.75 | 620,210.0 | +2.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.19 | $6.27 | $0.9201 | 1,270,438.0 | +6.68% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):