NASDAQ, CASH End of Day and Historical Stock Data [Pathward Financial Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CASH:

08 Aug 25 16:21

LAST: 73.79	CHANGE: 1.49	OPEN: 72.91	HIGH: 73.96	ASK: 77.00	VOLUME: 151.8K
LAST: 73.79	CHG(%): 2.06	PREV: 72.32	LOW: 72.79	BID: 11.95

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	72.91	73.96	72.79	73.81	151.7K
07 Aug 25	74.53	75.20	71.95	72.32	179.7K
06 Aug 25	74.42	74.72	73.48	73.80	159.9K
05 Aug 25	74.64	75.21	73.47	74.58	226.6K
04 Aug 25	75.22	75.46	74.20	74.52	229K
01 Aug 25	75.02	75.27	73.04	74.79	359.6K
31 Jul 25	76.70	77.47	75.31	75.63	234.8K
30 Jul 25	78.01	78.39	76.45	76.75	249.8K
29 Jul 25	81.98	81.98	76.78	77.72	347.4K
28 Jul 25	80.34	81.27	79.25	80.27	185.2K

COMPANY PROFILE

Name:
About:	Meta Financial is a Delaware corporation, the principal assets of which are all the issued and outstanding shares of MetaBank and MetaBank WC. Meta Financial, on September 20, 1993, acquired all of the capital stock of MetaBank in connection with its conversion from the mutual to stock form ownership (the ?Conversion?). On September 30, 1996, Meta Financial became a bank holding company for regulatory purposes upon its acquisition of MetaBank WC as discussed below. Unless the context otherwise requires, references herein to the Company include Meta Financial, MetaBank WC and MetaBank, and all subsidiaries on a consolidated basis. MetaBank and MetaBank WC may sometimes collectively be referred to as the ?Banks.? Since the Conversion, the Company has acquired several financial institutions. On March 28, 1994, Meta Financial acquired Brookings Federal Bank in Brookings, South Dakota (?Brookings Federal?). ...
Sector:	Finance
Industry:	Savings Institutions
CIK:	0907471

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 21, 1993

Purchase Intraday History
for this symbol from Sep 21, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.19
EPS Ratio:	7.39
DivYield:	0.64
PtB:	2.34
PtS:	3.22
Shares:	23.56M
Market Cap:	1.738B
52wk range:	60.49 - 86.00

TECHNICALS

MA5:	73.81
MA20:	78.31
MA50:	78.20
MA200:	77.26
STO9:	5.14
RSI14:	18.24
WPR14:	-82.22
MTM14:	-6.67
ROC14:	-0.08
Week High:	75.46
Week Low:	71.95
Month High:	84.83
Month Low:	71.95
Volatility:	2.25