The Meet Group Inc (MEET) Historical Stock Data

Historical Data

In the past 30 trading days, MEET is up 1.58% a day on average. There have been 28 days where The Meet Group Inc closed green and 2 days where MEET closed red.

DateOpenCloseChangeLowHighVolume
2021-05-062.562.49↓$0.07 (-2.73%)2.342.5761.05K
2021-05-052.582.46↓$0.12 (-4.65%)2.462.6058.10K
2021-05-042.522.58↑$0.06 (2.38%)2.522.58252
2021-05-032.592.65↑$0.06 (2.32%)2.592.6615.70K
2021-05-022.592.62↑$0.03 (1.16%)2.592.6212.80K
2021-04-292.462.59↑$0.13 (5.28%)2.462.593.50K
2021-04-282.472.47↑$0.00 (0.00%)2.472.4750
2021-04-272.582.59↑$0.01 (0.39%)2.582.5982.07K
2021-04-252.582.59↑$0.01 (0.39%)2.582.5974.01K
2021-04-122.632.64↑$0.01 (0.38%)2.632.64260
2021-04-082.572.58↑$0.01 (0.39%)2.512.6667.28K
2021-04-072.602.64↑$0.04 (1.54%)2.602.6454.31K
2021-04-042.552.64↑$0.09 (3.53%)2.552.6481.95K
2021-03-312.552.64↑$0.09 (3.53%)2.552.64139.14K
2021-03-302.552.62↑$0.07 (2.75%)2.552.62172.72K
2021-03-292.422.62↑$0.20 (8.26%)2.402.62276.09K
2021-03-282.502.50↑$0.00 (0.00%)2.502.50250
2021-03-232.502.63↑$0.13 (5.20%)2.502.63201.25K
2021-03-212.592.61↑$0.02 (0.77%)2.592.61182.25K
2021-03-182.512.57↑$0.06 (2.39%)2.502.57142.15K
2021-03-172.422.53↑$0.11 (4.55%)2.422.5568.22K
2021-03-162.452.54↑$0.09 (3.67%)2.452.544.32K
2021-03-112.572.57↑$0.00 (0.00%)2.572.5865.20K
2021-03-102.592.60↑$0.01 (0.39%)2.592.6058.20K
2021-03-082.542.60↑$0.06 (2.36%)2.542.602K
2021-03-042.602.60↑$0.00 (0.00%)2.602.607.70K
2021-02-282.492.54↑$0.05 (2.01%)2.422.5423.21K
2021-02-252.532.54↑$0.01 (0.40%)2.532.5412.01K
2021-02-232.532.54↑$0.01 (0.40%)2.532.544.90K
2021-02-222.532.54↑$0.01 (0.40%)2.532.545.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

alexandershoddly

$MEET I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report