Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.40	2.44	2.32	2.34	2.34	-3.31%	6,851,758
Jan 19, 2026	2.44	2.48	2.40	2.42	2.42	-1.63%	1,361,388
Jan 16, 2026	2.44	2.46	2.40	2.46	2.46	0.82%	4,001,281
Jan 15, 2026	2.48	2.48	2.42	2.44	2.44	-1.61%	5,201,228
Jan 14, 2026	2.54	2.54	2.44	2.48	2.48	-1.59%	3,639,843
Jan 13, 2026	2.54	2.56	2.50	2.52	2.52	-	1,594,881
Jan 12, 2026	2.54	2.58	2.52	2.52	2.52	-	2,443,507
Jan 9, 2026	2.54	2.56	2.50	2.52	2.52	-0.79%	3,005,243
Jan 8, 2026	2.58	2.58	2.52	2.54	2.54	-1.55%	3,118,014
Jan 7, 2026	2.58	2.58	2.54	2.58	2.58	-	1,708,631
Jan 6, 2026	2.58	2.60	2.54	2.58	2.58	0.78%	2,059,959
Jan 5, 2026	2.60	2.64	2.54	2.56	2.56	-1.54%	5,780,115
Dec 30, 2025	2.60	2.62	2.58	2.60	2.60	0.78%	2,976,237
Dec 29, 2025	2.60	2.60	2.56	2.58	2.58	-	1,215,203
Dec 26, 2025	2.58	2.60	2.58	2.58	2.58	-	424,996
Dec 25, 2025	2.60	2.60	2.56	2.58	2.58	-	1,215,512
Dec 24, 2025	2.58	2.60	2.56	2.58	2.58	-	2,317,761
Dec 23, 2025	2.60	2.62	2.56	2.58	2.58	-0.77%	3,347,092
Dec 22, 2025	2.62	2.64	2.56	2.60	2.60	-0.76%	2,785,376
Dec 19, 2025	2.60	2.64	2.56	2.62	2.62	2.34%	3,292,982
Dec 18, 2025	2.58	2.62	2.54	2.56	2.56	-0.78%	2,798,560
Dec 17, 2025	2.58	2.60	2.52	2.58	2.58	2.38%	4,086,180
Dec 16, 2025	2.54	2.58	2.50	2.52	2.52	-0.79%	4,228,698
Dec 15, 2025	2.56	2.58	2.52	2.54	2.54	-0.78%	1,678,810
Dec 12, 2025	2.56	2.60	2.54	2.56	2.56	0.79%	4,800,092
Dec 11, 2025	2.64	2.66	2.52	2.54	2.54	-3.79%	3,959,766
Dec 9, 2025	2.68	2.70	2.62	2.64	2.64	-1.49%	4,469,568
Dec 8, 2025	2.60	2.74	2.56	2.68	2.68	3.88%	16,501,640
Dec 4, 2025	2.58	2.60	2.54	2.58	2.58	-	8,618,278
Dec 3, 2025	2.58	2.60	2.56	2.58	2.58	-	6,663,689
Dec 2, 2025	2.56	2.60	2.54	2.58	2.58	0.78%	2,460,179
Dec 1, 2025	2.58	2.62	2.54	2.56	2.56	-0.78%	8,334,914
Nov 28, 2025	2.58	2.62	2.54	2.58	2.58	-	9,446,890
Nov 27, 2025	2.58	2.58	2.54	2.58	2.58	-	4,422,655
Nov 26, 2025	2.48	2.60	2.48	2.58	2.58	4.88%	18,863,750
Nov 25, 2025	2.42	2.50	2.42	2.46	2.46	1.65%	5,558,251
Nov 24, 2025	2.38	2.46	2.36	2.42	2.42	2.54%	1,993,909
Nov 21, 2025	2.42	2.46	2.36	2.36	2.36	-2.48%	5,103,969
Nov 20, 2025	2.44	2.46	2.36	2.42	2.42	-0.82%	4,345,867
Nov 19, 2025	2.42	2.44	2.36	2.44	2.44	0.83%	3,954,158
Nov 18, 2025	2.48	2.48	2.40	2.42	2.42	-1.63%	2,573,708
Nov 17, 2025	2.44	2.50	2.42	2.46	2.46	0.82%	4,184,906
Nov 14, 2025	2.48	2.50	2.44	2.44	2.44	-0.81%	4,201,159
Nov 13, 2025	2.56	2.58	2.46	2.46	2.46	-3.15%	5,550,289
Nov 12, 2025	2.54	2.56	2.50	2.54	2.54	-0.78%	2,941,893
Nov 11, 2025	2.58	2.60	2.52	2.56	2.56	-0.78%	6,206,768
Nov 10, 2025	2.50	2.60	2.42	2.58	2.58	3.20%	9,538,544
Nov 7, 2025	2.60	2.62	2.48	2.50	2.50	-3.85%	12,836,160
Nov 6, 2025	2.58	2.62	2.54	2.60	2.60	1.56%	13,990,090
Nov 5, 2025	2.56	2.62	2.52	2.56	2.56	-	6,270,960