Meta Financial Group Inc (CASH) Historical Stock Data
52.90 ↑1.81 (3.54%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CASH is up 0.19% a day on average. There have been 16 days where Meta Financial Group Inc closed green and 14 days where CASH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 50.64 | 51.09 | ↑$0.45 (0.89%) | 50.38 | 51.18 | 130.74K |
| 2024-04-23 | 50.49 | 50.75 | ↑$0.26 (0.51%) | 50.40 | 51.00 | 128.40K |
| 2024-04-22 | 50.56 | 50.35 | ↓$0.21 (-0.42%) | 50.29 | 50.79 | 143.98K |
| 2024-04-19 | 48.76 | 50.39 | ↑$1.63 (3.34%) | 48.76 | 50.44 | 152.44K |
| 2024-04-18 | 48.46 | 49.00 | ↑$0.54 (1.11%) | 48.46 | 49.14 | 147.56K |
| 2024-04-17 | 48.97 | 48.50 | ↓$0.47 (-0.96%) | 48.27 | 49.06 | 82.55K |
| 2024-04-16 | 48.60 | 48.53 | ↓$0.07 (-0.14%) | 48.15 | 48.87 | 102.61K |
| 2024-04-15 | 48.42 | 48.70 | ↑$0.28 (0.58%) | 48.42 | 49.33 | 127.50K |
| 2024-04-12 | 48.92 | 48.51 | ↓$0.41 (-0.84%) | 48.41 | 49.42 | 69.58K |
| 2024-04-11 | 49.27 | 49.17 | ↓$0.10 (-0.20%) | 48.48 | 49.27 | 127.92K |
| 2024-04-10 | 48.88 | 48.90 | ↑$0.02 (0.04%) | 48.22 | 49.06 | 212.03K |
| 2024-04-09 | 50.04 | 49.80 | ↓$0.24 (-0.48%) | 49.80 | 50.32 | 87.15K |
| 2024-04-08 | 50.00 | 50.02 | ↑$0.02 (0.04%) | 49.93 | 50.50 | 99.71K |
| 2024-04-05 | 50.20 | 50.04 | ↓$0.16 (-0.32%) | 49.96 | 50.65 | 107.22K |
| 2024-04-04 | 49.76 | 50.46 | ↑$0.70 (1.41%) | 49.76 | 51.12 | 188.42K |
| 2024-04-03 | 49.10 | 49.23 | ↑$0.13 (0.26%) | 49.10 | 49.68 | 186.27K |
| 2024-04-02 | 49.85 | 49.13 | ↓$0.72 (-1.44%) | 49.04 | 49.93 | 165.66K |
| 2024-04-01 | 50.46 | 50.12 | ↓$0.34 (-0.67%) | 49.46 | 50.84 | 246.05K |
| 2024-03-28 | 50.08 | 50.48 | ↑$0.40 (0.80%) | 50.06 | 50.61 | 227.81K |
| 2024-03-27 | 49.33 | 50.27 | ↑$0.94 (1.91%) | 49.33 | 50.27 | 148.74K |
| 2024-03-26 | 49.24 | 49.06 | ↓$0.18 (-0.37%) | 48.63 | 49.69 | 127.41K |
| 2024-03-25 | 49.17 | 48.89 | ↓$0.28 (-0.57%) | 48.76 | 49.50 | 103.10K |
| 2024-03-22 | 49.80 | 49.06 | ↓$0.74 (-1.49%) | 48.58 | 49.86 | 199.45K |
| 2024-03-21 | 49.56 | 50.15 | ↑$0.59 (1.19%) | 49.34 | 50.68 | 248.82K |
| 2024-03-20 | 48.00 | 49.30 | ↑$1.30 (2.71%) | 48.00 | 49.75 | 162.04K |
| 2024-03-19 | 47.45 | 48.13 | ↑$0.68 (1.43%) | 47.45 | 48.59 | 305.27K |
| 2024-03-18 | 47.59 | 47.80 | ↑$0.21 (0.44%) | 46.68 | 48.08 | 232.23K |
| 2024-03-15 | 47.57 | 47.70 | ↑$0.13 (0.27%) | 47.35 | 48.51 | 534.70K |
| 2024-03-14 | 48.49 | 47.83 | ↓$0.66 (-1.36%) | 47.61 | 48.63 | 187.62K |
| 2024-03-13 | 49.53 | 48.49 | ↓$1.04 (-2.10%) | 47.78 | 50.08 | 294.31K |
Create an account or log in to view more rows.
$CASH do what the markets tells you to do not the other way around
$CASH is anyone really buying this shit
$CASH oversold
$CASH rip and dip today bulls
$CASH the price is wrong
$CASH Tomorrow
$CASH To the moon!!
$CASH just fucking go already jeesh
$CASH the greatest stock of all time
will not bow to the shorts
oh yeah
$CASH Mindset is key