Get the Stockscreener App
7.61
2.15%
0.16
Pre-market:
7.92
0.31
+4.07%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.64%
0.28%
Cap:
|
Volume (24h):