7.61
price up icon2.15%   0.16
pre-market  Pre-market:  7.92   0.31   +4.07%
loading

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 November 07, 2025, is $7.61.
  • 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 $6.88 on November 07, 2025. Since then, Roundhill Meme Stock Etf's stock price has risen over 10.61% to $7.61 now.
  • The 52-week high stock price for MEME is $11.47, representing a 50.72% increase from the current share price, occurred on October 15, 2025.
  • The 52-week low stock price for MEME is $6.88, indicating a -9.59% decrease from the current share price, occurred on November 07, 2025.
The table below shows more information about MEME historical price data:
Date High Low High - Low Volume % Change
Nov 07, 2025 $7.63 $6.88 $0.75 620,210.0 +2.15%
Nov 06, 2025 $8.07 $7.43 $0.64 507,763.0 -7.57%
Nov 05, 2025 $8.10 $7.76 $0.34 499,217.0 +5.50%
Nov 04, 2025 $8.14 $7.58 $0.5638 622,463.0 -6.72%
Nov 03, 2025 $8.74 $8.06 $0.68 534,839.0 -4.77%
Oct 31, 2025 $8.65 $8.28 $0.3698 448,300.0 +2.02%
Oct 30, 2025 $8.63 $8.23 $0.3991 555,352.0 -2.43%
Oct 29, 2025 $8.85 $8.44 $0.4103 624,423.0 +0.35%
Oct 28, 2025 $9.21 $8.53 $0.6756 1,083,475.0 -1.94%
Oct 27, 2025 $9.25 $8.78 $0.47 1,352,782.0 -4.46%
Oct 24, 2025 $9.55 $9.13 $0.4202 812,646.0 +2.91%
Oct 23, 2025 $9.19 $8.76 $0.4323 971,171.0 +0.22%
Oct 22, 2025 $10.11 $8.41 $1.70 2,725,484.0 -6.99%
Oct 21, 2025 $9.78 $9.19 $0.5865 986,206.0 -2.47%
Oct 20, 2025 $10.15 $9.68 $0.4699 863,553.0 +2.00%
Oct 17, 2025 $9.89 $9.32 $0.575 962,506.0 -3.41%
Oct 16, 2025 $11.03 $9.89 $1.14 1,373,052.0 -8.95%
Oct 15, 2025 $11.47 $10.42 $1.05 1,666,698.0 -1.08%
Oct 14, 2025 $11.40 $10.15 $1.25 2,043,615.0 +2.03%
Oct 13, 2025 $10.93 $10.08 $0.8501 2,850,764.0 +14.57%

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
Nov, 2025 $8.74 $6.88 $1.86 3,404,702.0 -11.51%
Oct, 2025 $11.47 $8.23 $3.24 25,883,421.0 +0.00%
exchange_traded_fund VTV
$186.16
price up icon 0.64%
exchange_traded_fund VUG
$484.48
price down icon 0.28%
exchange_traded_fund IJH
$64.93
price up icon 1.20%
exchange_traded_fund EFA
$94.30
price up icon 0.37%
exchange_traded_fund IWF
$471.43
price down icon 0.16%
exchange_traded_fund QQQ
$609.74
price down icon 0.32%
Cap:     |  Volume (24h):