MEME Historical Prices
NYSEARCA: MEMERoundhill InvestmentsTrading--Leveraged EquityETFUSD
8.51+0.13 (+1.55%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
MEME price history
The price history for Roundhill Meme Stock (MEME) on this page begins on October 7, 2026, when the stock closed at $8.90; it most recently closed at $8.51 on October 9, 2026. The highest price in this record is $8.93, reached on October 7, 2026; the latest close is 4.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MEME returns
1 week
-4.38%
MEME price return, excluding dividends.
MEME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.54 | 8.57 | 8.40 | 8.51 | +1.55% | |
| 8.71 | 8.71 | 8.34 | 8.38 | -5.84% | |
| 8.93 | 8.93 | 8.80 | 8.90 | — |