Meet Historical Data - MEET

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Meet Group Inc MEET NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.09 -1.61% 5.51 5.68 5.4626 5.63 5.60 00:00:01
more quote information »

MEET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.816.105.455.701,353,753-0.30-5.16%
1 Month4.996.104.975.47933,1790.5210.42%
3 Months4.596.104.015.151,165,8640.9220.04%
6 Months3.576.103.074.401,256,7801.9454.34%
1 Year5.646.26993.054.551,214,525-0.13-2.3%
3 Years4.966.451.844.261,251,8640.5511.09%
5 Years1.898.111.324.351,239,2983.62191.53%

MEET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 5.51 -0.09 -1.61% 5.63 5.68 5.4626 788,951
Jan 27 2020 5.60 -0.07 -1.23% 5.55 5.795 5.45 969,971
Jan 24 2020 5.67 -0.22 -3.65% 5.91 6.10 5.63 1,629,952
Jan 23 2020 5.885 0.19 3.43% 5.67 5.93 5.5501 1,628,625
Jan 22 2020 5.69 0.13 2.34% 5.56 5.735 5.45 1,339,867
Jan 21 2020 5.56 -0.21 -3.64% 5.81 5.84 5.47 1,200,349
Jan 17 2020 5.77 0.12 2.12% 5.70 5.87 5.6325 1,785,242
Jan 16 2020 5.65 0.21 3.76% 5.48 5.67 5.395 953,881
Jan 15 2020 5.445 -0.01 -0.09% 5.47 5.53 5.35 892,520
Jan 14 2020 5.45 0.15 2.83% 5.41 5.55 5.3064 907,077
Jan 13 2020 5.30 0.17 3.31% 5.14 5.39 5.09 1,000,858
Jan 10 2020 5.13 -0.03 -0.58% 5.21 5.5999 5.13 430,391
Jan 09 2020 5.16 0.03 0.58% 5.15 5.21 5.11 421,853
Jan 08 2020 5.13 0.02 0.39% 5.10 5.19 5.03 601,630
Jan 07 2020 5.11 0.00 0.0% 5.10 5.155 5.10 583,557
Jan 06 2020 5.11 0.01 0.2% 5.10 5.155 5.01 887,829
Jan 03 2020 5.10 0.03 0.59% 5.10 5.16 5.06 562,381
Jan 02 2020 5.07 0.06 1.2% 5.04 5.10 4.97 868,300
Dec 31 2019 5.01 -0.01 -0.2% 4.99 5.07 4.97 482,558
Dec 30 2019 5.02 -0.02 -0.4% 5.04 5.18 4.92 1,270,938
See More Historical Prices »


Your Recent History
NASDAQ
MEET
Meet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.