Web3 Meta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	1.65	1.65	1.65	1.65	-	-	192,000
Aug 11, 2026	1.66	1.66	1.65	1.65	1.65	-8.33%	192,000
Aug 10, 2026	1.80	1.80	1.80	1.80	1.80	-	10,000
Aug 7, 2026	1.80	1.80	1.80	1.80	1.80	-	500
Aug 6, 2026	1.80	1.80	1.80	1.80	1.80	-	-
Aug 5, 2026	1.75	1.81	1.75	1.80	1.80	2.86%	102,000
Aug 4, 2026	1.85	1.86	1.75	1.75	1.75	-12.06%	34,000
Aug 3, 2026	1.96	1.99	1.83	1.99	1.99	-0.50%	102,000
Jul 31, 2026	2.00	2.11	1.93	2.00	2.00	4.71%	51,000
Jul 30, 2026	2.00	2.02	1.91	1.91	1.91	-3.05%	42,000
Jul 29, 2026	1.93	2.10	1.80	1.97	1.97	2.07%	66,000
Jul 28, 2026	2.11	2.11	1.91	1.93	1.93	-12.27%	84,000
Jul 27, 2026	2.20	2.20	2.20	2.20	2.20	4.27%	8,000
Jul 24, 2026	2.10	2.10	2.07	2.11	2.11	1.93%	12,000
Jul 23, 2026	2.10	2.10	2.07	2.07	2.07	-	20,000
Jul 22, 2026	2.25	2.25	2.07	2.07	2.07	-1.43%	18,000
Jul 21, 2026	2.17	2.37	2.10	2.10	2.10	8.81%	90,000
Jul 20, 2026	2.17	2.18	1.90	1.93	1.93	-5.39%	38,000
Jul 17, 2026	2.19	2.38	2.03	2.04	2.04	0.99%	42,000
Jul 16, 2026	2.15	2.30	2.01	2.02	2.02	1.00%	30,000
Jul 15, 2026	2.20	2.20	2.00	2.00	2.00	-9.09%	126,000
Jul 14, 2026	2.28	2.30	2.20	2.20	2.20	-4.35%	30,000
Jul 13, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jul 10, 2026	2.30	2.30	2.30	2.30	2.30	1.32%	-
Jul 9, 2026	2.27	2.27	2.27	2.27	2.27	-	-
Jul 8, 2026	2.56	2.56	2.21	2.27	2.27	-11.33%	12,000
Jul 7, 2026	2.56	2.56	2.56	2.56	2.56	-	56,000
Jul 6, 2026	2.56	2.56	2.56	2.56	2.56	4.07%	-
Jul 3, 2026	2.42	2.61	2.42	2.46	2.46	7.89%	41,000
Jul 2, 2026	2.29	2.29	2.27	2.28	2.28	-5.00%	46,000
Jun 30, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jun 29, 2026	2.50	2.50	2.40	2.40	2.40	-7.69%	28,000
Jun 26, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jun 25, 2026	2.60	2.60	2.60	2.60	2.60	-6.14%	2,000
Jun 24, 2026	2.77	2.77	2.77	2.77	2.77	-0.36%	38,000
Jun 23, 2026	2.80	2.80	2.80	2.78	2.78	4.12%	80,250
Jun 22, 2026	2.67	2.67	2.67	2.67	2.67	-	-
Jun 18, 2026	2.67	2.67	2.66	2.67	2.67	3.49%	40,000
Jun 17, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jun 16, 2026	2.59	2.59	2.48	2.58	2.58	-0.39%	66,000
Jun 15, 2026	2.59	2.59	2.59	2.59	2.59	6.58%	2,000
Jun 12, 2026	2.45	2.45	2.43	2.43	2.43	-1.62%	8,000
Jun 11, 2026	2.47	2.47	2.47	2.47	2.47	0.82%	26,000
Jun 10, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jun 9, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jun 8, 2026	2.45	2.45	2.40	2.45	2.45	1.66%	52,000
Jun 5, 2026	2.41	2.41	2.41	2.41	2.41	-	14,000
Jun 4, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Jun 3, 2026	2.32	2.41	2.32	2.41	2.41	4.78%	18,250
Jun 2, 2026	2.30	2.31	2.30	2.30	2.30	-2.95%	62,000