Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.64	2.64	2.56	2.58	2.58	-2.27%	198,550
Feb 6, 2026	2.64	2.70	2.60	2.64	2.64	-0.75%	258,811
Feb 5, 2026	2.72	2.72	2.64	2.66	2.66	-2.92%	257,388
Feb 4, 2026	2.80	2.80	2.72	2.74	2.74	-2.14%	48,231
Feb 3, 2026	2.80	2.84	2.78	2.80	2.80	-	709,267
Feb 2, 2026	2.84	2.88	2.72	2.80	2.80	-0.71%	563,505
Jan 30, 2026	2.82	2.90	2.80	2.82	2.82	0.71%	4,503,422
Jan 29, 2026	2.62	2.82	2.60	2.80	2.80	6.87%	1,262,169
Jan 28, 2026	2.60	2.62	2.58	2.62	2.62	-	129,779
Jan 27, 2026	2.58	2.64	2.58	2.62	2.62	2.34%	776,583
Jan 26, 2026	2.52	2.58	2.50	2.56	2.56	0.79%	282,482
Jan 23, 2026	2.42	2.56	2.42	2.54	2.54	5.83%	322,137
Jan 22, 2026	2.36	2.44	2.34	2.40	2.40	0.84%	44,315
Jan 21, 2026	2.36	2.38	2.32	2.38	2.38	0.85%	412,357
Jan 20, 2026	2.44	2.46	2.36	2.36	2.36	-4.07%	173,988
Jan 19, 2026	2.46	2.48	2.40	2.46	2.46	-	38,495
Jan 16, 2026	2.44	2.46	2.42	2.46	2.46	1.65%	52,896
Jan 15, 2026	2.48	2.48	2.40	2.42	2.42	-2.42%	251,259
Jan 14, 2026	2.52	2.52	2.46	2.48	2.48	-2.36%	544,121
Jan 13, 2026	2.54	2.54	2.52	2.54	2.54	-	19,117
Jan 12, 2026	2.56	2.56	2.54	2.54	2.54	-	48,048
Jan 9, 2026	2.56	2.56	2.52	2.54	2.54	-0.78%	64,150
Jan 8, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	29,411
Jan 7, 2026	2.56	2.60	2.54	2.58	2.58	0.78%	49,510
Jan 6, 2026	2.56	2.62	2.56	2.56	2.56	-	6,192
Jan 5, 2026	2.60	2.62	2.54	2.56	2.56	-1.54%	726,940
Dec 30, 2025	2.58	2.62	2.58	2.60	2.60	-	51,570
Dec 29, 2025	2.60	2.62	2.56	2.60	2.60	-	91,284
Dec 26, 2025	2.60	2.60	2.58	2.60	2.60	-	1,753
Dec 25, 2025	2.60	2.60	2.56	2.60	2.60	1.56%	25,143
Dec 24, 2025	2.58	2.60	2.56	2.56	2.56	-0.78%	4,733
Dec 23, 2025	2.58	2.62	2.56	2.58	2.58	-	602,308
Dec 22, 2025	2.62	2.62	2.58	2.58	2.58	-0.77%	161,116
Dec 19, 2025	2.58	2.62	2.58	2.60	2.60	0.78%	125,830
Dec 18, 2025	2.58	2.60	2.54	2.58	2.58	-	32,812
Dec 17, 2025	2.54	2.58	2.52	2.58	2.58	1.57%	124,341
Dec 16, 2025	2.56	2.56	2.52	2.54	2.54	-0.78%	21,406
Dec 15, 2025	2.58	2.58	2.52	2.56	2.56	-0.78%	200,972
Dec 12, 2025	2.56	2.60	2.56	2.58	2.58	0.78%	323,022
Dec 11, 2025	2.64	2.66	2.52	2.56	2.56	-3.03%	87,792
Dec 9, 2025	2.68	2.68	2.64	2.64	2.64	-1.49%	168,749
Dec 8, 2025	2.58	2.74	2.58	2.68	2.68	3.88%	348,840
Dec 4, 2025	2.58	2.58	2.56	2.58	2.58	-	38,556
Dec 3, 2025	2.58	2.60	2.56	2.58	2.58	-	50,294
Dec 2, 2025	2.56	2.58	2.54	2.58	2.58	0.78%	101,761
Dec 1, 2025	2.58	2.60	2.54	2.56	2.56	-	170,699
Nov 28, 2025	2.56	2.60	2.56	2.56	2.56	-	99,546
Nov 27, 2025	2.58	2.58	2.54	2.56	2.56	-0.78%	137,694
Nov 26, 2025	2.50	2.60	2.50	2.58	2.58	4.88%	226,403
Nov 25, 2025	2.42	2.50	2.42	2.46	2.46	0.82%	1,532,840