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.

Date	Open	Close	Change	Low	High	Volume
2021-05-06	2.56	2.49	↓$0.07 (-2.73%)	2.34	2.57	61.05K
2021-05-05	2.58	2.46	↓$0.12 (-4.65%)	2.46	2.60	58.10K
2021-05-04	2.52	2.58	↑$0.06 (2.38%)	2.52	2.58	252
2021-05-03	2.59	2.65	↑$0.06 (2.32%)	2.59	2.66	15.70K
2021-05-02	2.59	2.62	↑$0.03 (1.16%)	2.59	2.62	12.80K
2021-04-29	2.46	2.59	↑$0.13 (5.28%)	2.46	2.59	3.50K
2021-04-28	2.47	2.47	↑$0.00 (0.00%)	2.47	2.47	50
2021-04-27	2.58	2.59	↑$0.01 (0.39%)	2.58	2.59	82.07K
2021-04-25	2.58	2.59	↑$0.01 (0.39%)	2.58	2.59	74.01K
2021-04-12	2.63	2.64	↑$0.01 (0.38%)	2.63	2.64	260
2021-04-08	2.57	2.58	↑$0.01 (0.39%)	2.51	2.66	67.28K
2021-04-07	2.60	2.64	↑$0.04 (1.54%)	2.60	2.64	54.31K
2021-04-04	2.55	2.64	↑$0.09 (3.53%)	2.55	2.64	81.95K
2021-03-31	2.55	2.64	↑$0.09 (3.53%)	2.55	2.64	139.14K
2021-03-30	2.55	2.62	↑$0.07 (2.75%)	2.55	2.62	172.72K
2021-03-29	2.42	2.62	↑$0.20 (8.26%)	2.40	2.62	276.09K
2021-03-28	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	250
2021-03-23	2.50	2.63	↑$0.13 (5.20%)	2.50	2.63	201.25K
2021-03-21	2.59	2.61	↑$0.02 (0.77%)	2.59	2.61	182.25K
2021-03-18	2.51	2.57	↑$0.06 (2.39%)	2.50	2.57	142.15K
2021-03-17	2.42	2.53	↑$0.11 (4.55%)	2.42	2.55	68.22K
2021-03-16	2.45	2.54	↑$0.09 (3.67%)	2.45	2.54	4.32K
2021-03-11	2.57	2.57	↑$0.00 (0.00%)	2.57	2.58	65.20K
2021-03-10	2.59	2.60	↑$0.01 (0.39%)	2.59	2.60	58.20K
2021-03-08	2.54	2.60	↑$0.06 (2.36%)	2.54	2.60	2K
2021-03-04	2.60	2.60	↑$0.00 (0.00%)	2.60	2.60	7.70K
2021-02-28	2.49	2.54	↑$0.05 (2.01%)	2.42	2.54	23.21K
2021-02-25	2.53	2.54	↑$0.01 (0.40%)	2.53	2.54	12.01K
2021-02-23	2.53	2.54	↑$0.01 (0.40%)	2.53	2.54	4.90K
2021-02-22	2.53	2.54	↑$0.01 (0.40%)	2.53	2.54	5.10K