Meta Financial Group Inc (CASH) Historical Stock Data
73.62 ↓0.46 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CASH is down -0.45% a day on average. There have been 13 days where Meta Financial Group Inc closed green and 17 days where CASH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 73.25 | 73.62 | ↑$0.37 (0.51%) | 73.24 | 75.87 | 844.38K |
| 2024-12-19 | 76.27 | 74.08 | ↓$2.19 (-2.87%) | 73.81 | 77.62 | 338.71K |
| 2024-12-18 | 80.97 | 75.09 | ↓$5.88 (-7.26%) | 74.95 | 81.42 | 317.06K |
| 2024-12-17 | 81.83 | 80.30 | ↓$1.53 (-1.87%) | 80.18 | 82.70 | 287.61K |
| 2024-12-16 | 81.63 | 82.44 | ↑$0.81 (0.99%) | 81.07 | 82.96 | 386.50K |
| 2024-12-13 | 81.77 | 81.48 | ↓$0.29 (-0.35%) | 81.27 | 83.41 | 163.15K |
| 2024-12-12 | 82.11 | 81.72 | ↓$0.39 (-0.47%) | 81.16 | 82.77 | 191.98K |
| 2024-12-11 | 83.01 | 82.37 | ↓$0.64 (-0.77%) | 82.36 | 83.76 | 144.54K |
| 2024-12-10 | 82.66 | 82.36 | ↓$0.30 (-0.36%) | 81.71 | 83.20 | 223.98K |
| 2024-12-09 | 84.92 | 82.64 | ↓$2.28 (-2.68%) | 82.58 | 85.41 | 169.05K |
| 2024-12-06 | 84.04 | 84.60 | ↑$0.56 (0.67%) | 83.22 | 84.85 | 147.35K |
| 2024-12-05 | 84.95 | 83.54 | ↓$1.41 (-1.66%) | 83.54 | 85.45 | 111.49K |
| 2024-12-04 | 83.56 | 84.86 | ↑$1.30 (1.56%) | 83.34 | 84.96 | 124.92K |
| 2024-12-03 | 83.05 | 82.98 | ↓$0.07 (-0.08%) | 82.57 | 84.14 | 187.25K |
| 2024-12-02 | 83.66 | 83.44 | ↓$0.22 (-0.26%) | 82.50 | 84.17 | 433.58K |
| 2024-11-29 | 85.07 | 83.88 | ↓$1.19 (-1.40%) | 83.36 | 85.07 | 87.62K |
| 2024-11-27 | 84.16 | 84.46 | ↑$0.30 (0.36%) | 83.25 | 84.91 | 147.05K |
| 2024-11-26 | 83.71 | 83.48 | ↓$0.23 (-0.27%) | 82.94 | 84.01 | 119.17K |
| 2024-11-25 | 83.87 | 84.29 | ↑$0.42 (0.50%) | 83.87 | 86.00 | 229.39K |
| 2024-11-22 | 81.13 | 82.90 | ↑$1.77 (2.18%) | 80.86 | 82.99 | 177.54K |
| 2024-11-21 | 80.57 | 80.78 | ↑$0.21 (0.26%) | 79.73 | 82.35 | 136.44K |
| 2024-11-20 | 78.89 | 79.52 | ↑$0.63 (0.80%) | 77.97 | 79.75 | 152.70K |
| 2024-11-19 | 78.38 | 78.97 | ↑$0.59 (0.75%) | 78.00 | 79.71 | 136.17K |
| 2024-11-18 | 79.77 | 79.20 | ↓$0.57 (-0.71%) | 79.03 | 80.00 | 255.92K |
| 2024-11-15 | 80.19 | 79.63 | ↓$0.56 (-0.70%) | 78.56 | 80.69 | 143.08K |
| 2024-11-14 | 82.14 | 80.06 | ↓$2.08 (-2.53%) | 79.43 | 82.14 | 179.04K |
| 2024-11-13 | 81.70 | 81.55 | ↓$0.15 (-0.18%) | 81.49 | 83.83 | 225.36K |
| 2024-11-12 | 81.41 | 81.57 | ↑$0.16 (0.20%) | 81.02 | 82.25 | 249.46K |
| 2024-11-11 | 80.51 | 81.54 | ↑$1.03 (1.28%) | 79.55 | 82.26 | 222.68K |
| 2024-11-08 | 78.58 | 79.24 | ↑$0.66 (0.84%) | 77.72 | 80.25 | 216.37K |
Create an account or log in to view more rows.
$CASH buy and hodl friends. we may be early
but we are not wrong. very soon.
$CASH This stock is the golden ticket.
$CASH what’s next bulls
$CASH MAY RIP TOMORROW
$CASH is it Monday yet???
$CASH God dammit
$CASH Buy Buy Buy
$CASH do what the markets tells you to do not the other way around
$CASH is anyone really buying this shit
$CASH oversold