MEET - The Meet Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20206.806.816.636.746.74775,800
Feb 20, 20206.757.006.666.816.811,558,000
Feb 19, 20206.556.836.456.756.751,309,300
Feb 18, 20206.156.586.126.536.531,597,800
Feb 14, 20206.226.256.096.146.14762,700
Feb 13, 20206.006.305.906.266.261,035,000
Feb 12, 20206.126.306.116.256.251,050,000
Feb 11, 20206.206.206.036.116.11819,000
Feb 10, 20206.146.336.036.136.131,766,900
Feb 07, 20206.056.345.866.056.053,609,400
Feb 06, 20205.626.745.595.985.985,513,800
Feb 05, 20205.695.745.455.595.59970,700
Feb 04, 20205.545.625.395.615.611,440,100
Feb 03, 20205.385.475.345.455.451,007,100
Jan 31, 20205.385.455.295.335.331,559,100
Jan 30, 20205.485.515.345.515.51561,700
Jan 29, 20205.525.585.465.535.53582,900
Jan 28, 20205.635.685.465.515.51791,100
Jan 27, 20205.555.805.455.605.60970,000
Jan 24, 20205.916.105.635.675.671,637,800
Jan 23, 20205.675.935.555.895.891,628,900
Jan 22, 20205.565.745.455.685.681,340,100
Jan 21, 20205.815.845.475.565.561,201,200
Jan 17, 20205.705.875.685.775.771,785,700
Jan 16, 20205.485.675.405.655.65974,700
Jan 15, 20205.475.535.355.455.45901,500
Jan 14, 20205.415.525.315.455.45922,300
Jan 13, 20205.145.395.095.305.301,006,000
Jan 10, 20205.215.215.135.135.13430,600
Jan 09, 20205.155.215.115.165.16421,900
Jan 08, 20205.105.195.095.135.13601,600
Jan 07, 20205.105.185.095.115.11574,500
Jan 06, 20205.105.165.015.115.11887,800
Jan 03, 20205.105.165.065.105.10562,400
Jan 02, 20205.045.104.975.075.07868,300
Dec 31, 20194.995.074.975.015.01482,600
Dec 30, 20195.045.154.925.025.021,270,900
Dec 27, 20195.175.195.025.045.04578,100
Dec 26, 20195.135.205.105.185.18553,000
Dec 24, 20195.225.225.095.125.12650,200
Dec 23, 20195.195.215.085.135.13721,200
Dec 20, 20195.235.265.075.145.141,573,500
Dec 19, 20195.215.325.145.235.231,197,700
Dec 18, 20195.305.325.155.205.201,013,900
Dec 17, 20195.355.415.075.325.321,864,700
Dec 16, 20195.115.995.055.335.335,215,500
Dec 13, 20194.955.154.945.065.06871,500
Dec 12, 20195.015.234.914.924.922,227,100
Dec 11, 20195.075.114.855.015.012,073,500
Dec 10, 20195.295.295.035.105.101,377,600
Dec 09, 20195.295.415.205.285.281,012,300
Dec 06, 20195.215.405.145.285.281,077,200
Dec 05, 20195.105.225.095.185.18817,300
Dec 04, 20195.095.265.005.145.141,206,800
Dec 03, 20194.905.124.885.095.091,254,200
Dec 02, 20194.884.994.814.964.96841,300
Nov 29, 20194.904.934.784.844.84314,500
Nov 27, 20194.894.954.854.904.90336,900
Nov 26, 20194.864.944.784.864.86531,200
Nov 25, 20194.934.994.824.874.87618,400
Nov 22, 20194.834.934.774.904.90656,000
Nov 21, 20194.824.874.774.824.82538,400
Nov 20, 20194.854.934.714.864.86645,300
Nov 19, 20194.994.994.824.884.88687,100
Nov 18, 20195.015.014.894.954.951,026,300
Nov 15, 20195.125.154.975.035.03716,800
Nov 14, 20195.045.094.905.065.061,038,600
Nov 13, 20194.965.114.935.055.05811,600
Nov 12, 20194.865.074.844.984.981,334,100
Nov 11, 20194.664.894.604.804.801,041,500
Nov 08, 20194.504.754.464.684.681,595,900
Nov 07, 20194.504.734.324.554.552,123,200
Nov 06, 20194.234.254.044.164.162,099,300
Nov 05, 20194.594.634.464.494.491,191,000
Nov 04, 20194.604.634.484.564.561,182,900
Nov 01, 20194.314.574.314.534.532,461,900
Oct 31, 20194.264.314.184.264.26742,700
Oct 30, 20194.374.374.194.274.27660,900
Oct 29, 20194.454.484.354.394.39525,600
Oct 28, 20194.334.504.314.384.38697,800
Oct 25, 20194.274.344.184.314.31483,700
Oct 24, 20194.274.304.114.274.27486,200
Oct 23, 20194.314.324.234.274.27385,300
Oct 22, 20194.344.404.284.314.31463,600
Oct 21, 20194.344.394.254.334.33511,800
Oct 18, 20194.394.414.234.284.28751,500
Oct 17, 20194.394.464.344.424.42512,700
Oct 16, 20194.494.534.364.394.39647,100
Oct 15, 20194.384.504.374.494.49761,600
Oct 14, 20194.424.474.314.374.37498,200
Oct 11, 20194.304.544.274.424.421,183,100
Oct 10, 20194.444.464.184.264.261,536,700
Oct 09, 20194.454.574.344.464.461,525,800
Oct 08, 20194.504.664.314.424.423,475,700
Oct 07, 20194.214.594.214.534.534,003,200
Oct 04, 20194.004.323.934.324.325,008,300
Oct 03, 20193.414.153.394.004.009,238,300
Oct 02, 20193.133.183.073.163.16506,600
Oct 01, 20193.303.353.173.193.19669,700
Sep 30, 20193.333.343.263.283.28479,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...