MEET Quote, Trading Chart, The Meet Group Inc.

home / stock / meet / meet quote

Stock Information
Company Name: The Meet Group Inc.
Stock Symbol: MEET
Market: NASDAQ
Website: themeetgroup.com
Menu
MEET MEET Quote MEET Short MEET News MEET Articles MEET Message Board
Get MEET Alerts

News, Short Squeeze, Breakout and More Instantly...
MEET Quote
Last:$6.29
Change Percent:-0.16%
Open:$6.29
Previous Close:$6.29
High:$6.3
Low:$6.28
Volume:3,722,658
Last Trade Date Time:09/03/2020 04:55:16 pm
Quotes are delayed by 15 to 20 minutes.
MEET Chart
Last Twenty Trading Days
Date:2020-09-03
Open:$6.29
Close:$6.29
High:$6.3
Low:$6.28
Volume:3,722,658
Date:2020-09-02
Open:$6.3
Close:$6.3
High:$6.31
Low:$6.29
Volume:766,126
Date:2020-09-01
Open:$6.29
Close:$6.3
High:$6.31
Low:$6.29
Volume:1,261,060
Date:2020-08-31
Open:$6.24
Close:$6.3
High:$6.33
Low:$6.22
Volume:1,934,422
Date:2020-08-28
Open:$6.23
Close:$6.24
High:$6.26
Low:$6.22
Volume:662,474
Date:2020-08-27
Open:$6.23
Close:$6.23
High:$6.24
Low:$6.23
Volume:225,403
Date:2020-08-26
Open:$6.24
Close:$6.23
High:$6.24
Low:$6.23
Volume:251,329
Date:2020-08-25
Open:$6.25
Close:$6.24
High:$6.26
Low:$6.24
Volume:373,552
Date:2020-08-24
Open:$6.25
Close:$6.24
High:$6.26
Low:$6.23
Volume:440,239
Date:2020-08-21
Open:$6.23
Close:$6.25
High:$6.25
Low:$6.23
Volume:439,091
Date:2020-08-20
Open:$6.22
Close:$6.22
High:$6.255
Low:$6.22
Volume:382,555
Date:2020-08-19
Open:$6.22
Close:$6.22
High:$6.25
Low:$6.21
Volume:495,202
Date:2020-08-18
Open:$6.26
Close:$6.22
High:$6.26
Low:$6.21
Volume:409,399
Date:2020-08-17
Open:$6.26
Close:$6.26
High:$6.27
Low:$6.23
Volume:302,817
Date:2020-08-14
Open:$6.24
Close:$6.26
High:$6.26
Low:$6.23
Volume:331,295
Date:2020-08-13
Open:$6.22
Close:$6.24
High:$6.25
Low:$6.22
Volume:359,289
Date:2020-08-12
Open:$6.25
Close:$6.23
High:$6.27
Low:$6.22
Volume:394,070
Date:2020-08-11
Open:$6.26
Close:$6.21
High:$6.28
Low:$6.185
Volume:1,331,518
Date:2020-08-10
Open:$6.25
Close:$6.25
High:$6.26
Low:$6.2301
Volume:514,969
Date:2020-08-07
Open:$6.27
Close:$6.27
High:$6.29
Low:$6.25
Volume:858,887