Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	125.02	125.82	120.81	121.91	121.91	-2.26%	273,354
Feb 5, 2026	124.40	127.80	122.40	124.73	124.73	-0.41%	240,801
Feb 4, 2026	128.40	128.49	125.13	125.24	125.24	-2.82%	267,948
Feb 3, 2026	131.85	133.02	128.32	128.87	128.87	-2.27%	222,774
Feb 2, 2026	133.27	135.75	131.86	131.86	131.86	-1.53%	222,383
Jan 30, 2026	136.08	136.50	133.89	133.91	133.91	-1.83%	207,355
Jan 29, 2026	134.60	137.24	132.33	136.41	136.41	5.93%	690,855
Jan 28, 2026	124.90	128.77	124.10	128.77	128.77	2.61%	404,602
Jan 27, 2026	126.50	126.74	124.00	125.50	125.50	-1.29%	412,398
Jan 26, 2026	125.00	127.42	124.60	127.14	127.14	2.83%	372,486
Jan 23, 2026	121.70	125.77	121.00	123.64	123.64	0.92%	230,949
Jan 22, 2026	119.00	122.51	118.89	122.51	122.51	4.85%	436,628
Jan 21, 2026	115.76	117.45	114.40	116.84	116.84	0.98%	386,505
Jan 20, 2026	116.90	117.27	115.43	115.71	115.71	-1.20%	165,322
Jan 19, 2026	117.49	117.50	116.01	117.12	117.12	-2.79%	80,179
Jan 16, 2026	119.67	120.77	118.99	120.48	120.48	1.58%	223,969
Jan 15, 2026	119.61	119.61	118.24	118.61	118.61	-0.29%	255,915
Jan 14, 2026	120.40	121.19	118.20	118.95	118.95	-1.85%	178,166
Jan 13, 2026	123.30	123.76	119.97	121.19	121.19	-1.47%	211,654
Jan 12, 2026	124.50	126.00	123.00	123.00	123.00	-1.91%	75,915
Jan 9, 2026	124.38	125.40	123.30	125.39	125.39	0.89%	70,072
Jan 8, 2026	124.19	124.56	122.38	124.28	124.28	-0.23%	76,138
Jan 7, 2026	127.13	127.13	124.33	124.57	124.57	-2.01%	127,066
Jan 6, 2026	127.00	127.75	125.11	127.13	127.13	0.17%	81,968
Jan 5, 2026	125.99	128.77	125.73	126.91	126.91	1.45%	137,380
Jan 2, 2026	128.80	129.05	124.86	125.09	125.09	-4.31%	137,895
Dec 30, 2025	130.59	131.77	129.25	130.72	130.72	-0.06%	48,315
Dec 29, 2025	131.20	131.54	130.36	130.80	130.80	-1.47%	32,738
Dec 26, 2025	132.29	132.75	130.86	132.75	132.75	0.80%	45,527
Dec 23, 2025	132.00	132.20	130.68	131.70	131.70	-0.04%	70,825
Dec 22, 2025	131.50	133.20	130.38	131.75	131.75	1.00%	122,510
Dec 19, 2025	131.50	132.30	129.75	130.45	130.45	-0.19%	355,281
Dec 18, 2025	128.58	132.00	128.58	130.70	130.70	1.71%	103,114
Dec 17, 2025	128.59	130.03	128.02	128.50	128.50	-0.05%	158,824
Dec 16, 2025	125.53	129.27	124.87	128.57	128.57	2.53%	98,678
Dec 15, 2025	123.31	126.24	123.26	125.40	125.40	0.50%	60,189
Dec 12, 2025	126.72	127.03	123.48	124.78	124.78	-1.20%	56,884
Dec 11, 2025	127.00	127.47	124.22	126.30	126.23	-0.54%	56,717
Dec 10, 2025	126.98	129.20	125.85	126.99	126.92	-0.20%	132,653
Dec 9, 2025	129.30	129.89	126.73	127.24	127.17	-1.22%	101,111
Dec 8, 2025	131.26	131.26	128.72	128.81	128.74	-1.52%	178,157
Dec 5, 2025	126.04	131.57	125.63	130.80	130.73	4.00%	394,781
Dec 4, 2025	121.46	129.70	121.46	125.77	125.70	3.59%	312,758
Dec 3, 2025	123.08	123.36	121.41	121.41	121.35	-1.36%	119,327
Dec 2, 2025	123.64	123.64	121.85	123.08	123.01	0.55%	95,137
Dec 1, 2025	121.41	123.20	121.41	122.41	122.34	-0.48%	192,739
Nov 28, 2025	121.55	123.58	120.94	123.00	122.93	1.15%	72,526
Nov 27, 2025	121.48	122.04	120.76	121.60	121.53	0.37%	25,919
Nov 26, 2025	122.42	122.53	120.73	121.15	121.09	-0.77%	160,186
Nov 25, 2025	118.65	122.30	118.65	122.09	122.02	2.90%	415,914