Meta Financial Group Inc (CASH) Historical Stock Data
74.30 ↑0.46 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CASH is up 0.26% a day on average. There have been 18 days where Meta Financial Group Inc closed green and 12 days where CASH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 73.79 | 74.30 | ↑$0.51 (0.69%) | 73.45 | 74.50 | 72.60K |
| 2025-12-23 | 74.64 | 73.84 | ↓$0.80 (-1.07%) | 73.77 | 75.50 | 206.31K |
| 2025-12-22 | 75.43 | 74.73 | ↓$0.70 (-0.93%) | 74.37 | 75.70 | 161.49K |
| 2025-12-19 | 73.82 | 75.41 | ↑$1.59 (2.15%) | 73.82 | 76.39 | 706.02K |
| 2025-12-18 | 73.72 | 74.02 | ↑$0.30 (0.41%) | 73.38 | 74.27 | 295K |
| 2025-12-17 | 74.23 | 73.22 | ↓$1.01 (-1.36%) | 72.92 | 75.54 | 278.55K |
| 2025-12-16 | 73.75 | 74.23 | ↑$0.48 (0.65%) | 72.63 | 74.38 | 372.21K |
| 2025-12-15 | 75.01 | 73.63 | ↓$1.38 (-1.84%) | 73.44 | 75.22 | 230.38K |
| 2025-12-12 | 75.05 | 74.43 | ↓$0.62 (-0.83%) | 74.07 | 75.30 | 209.20K |
| 2025-12-11 | 75.00 | 74.63 | ↓$0.37 (-0.49%) | 74.34 | 76.17 | 205.97K |
| 2025-12-10 | 73.17 | 75.25 | ↑$2.08 (2.84%) | 72.67 | 75.71 | 257.15K |
| 2025-12-09 | 72.83 | 73.14 | ↑$0.31 (0.43%) | 72.46 | 73.89 | 187.65K |
| 2025-12-08 | 74.32 | 73.06 | ↓$1.26 (-1.70%) | 73.00 | 75.00 | 195.83K |
| 2025-12-05 | 73.62 | 74.36 | ↑$0.74 (1.01%) | 72.64 | 74.47 | 409.99K |
| 2025-12-04 | 74.11 | 74.06 | ↓$0.05 (-0.07%) | 73.40 | 75.05 | 246.19K |
| 2025-12-03 | 72.20 | 74.11 | ↑$1.91 (2.65%) | 72.04 | 74.32 | 264.74K |
| 2025-12-02 | 72.79 | 72.23 | ↓$0.56 (-0.77%) | 72.20 | 73.07 | 154.87K |
| 2025-12-01 | 71.21 | 72.70 | ↑$1.49 (2.09%) | 71.21 | 72.85 | 178.15K |
| 2025-11-28 | 71.40 | 71.90 | ↑$0.50 (0.70%) | 71.26 | 72.69 | 125.42K |
| 2025-11-26 | 71.10 | 71.48 | ↑$0.38 (0.53%) | 71.01 | 71.58 | 179.87K |
| 2025-11-25 | 70.00 | 71.48 | ↑$1.48 (2.11%) | 70.00 | 71.95 | 181.74K |
| 2025-11-24 | 69.82 | 69.83 | ↑$0.01 (0.01%) | 68.98 | 70.42 | 194.76K |
| 2025-11-21 | 67.93 | 70.20 | ↑$2.27 (3.34%) | 67.85 | 70.46 | 249.68K |
| 2025-11-20 | 68.12 | 67.63 | ↓$0.49 (-0.72%) | 66.96 | 68.91 | 219.57K |
| 2025-11-19 | 66.78 | 67.45 | ↑$0.67 (1.00%) | 66.50 | 67.47 | 152.50K |
| 2025-11-18 | 66.44 | 66.88 | ↑$0.44 (0.66%) | 65.96 | 67.47 | 206.88K |
| 2025-11-17 | 68.69 | 66.47 | ↓$2.22 (-3.23%) | 66.08 | 68.87 | 188.62K |
| 2025-11-14 | 68.66 | 68.86 | ↑$0.20 (0.29%) | 67.82 | 68.88 | 116.24K |
| 2025-11-13 | 69.31 | 68.76 | ↓$0.55 (-0.79%) | 68.47 | 69.84 | 122.75K |
| 2025-11-12 | 69.38 | 69.48 | ↑$0.10 (0.14%) | 68.84 | 70.06 | 123.54K |
Create an account or log in to view more rows.
$CASH Come on.. Let it fall.. buy later bulls
$CASH this board is on fire
$CASH Looking for this cup to breakout.
$CASH gap it slap it ask it !
$CASH Many many bears
$CASH who here can't stand the CEO?
$CASH Longs will be rewarded handsomely
$CASH only getting stronger
$CASH buy and hodl friends. we may be early
but we are not wrong. very soon.
$CASH This stock is the golden ticket.