Web3 Meta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	2.37	2.37	2.37	2.37	2.37	-	8,000
May 29, 2026	2.37	2.37	2.37	2.37	2.37	-	6,000
May 28, 2026	2.35	2.35	2.35	2.37	2.37	3.04%	40,000
May 27, 2026	2.47	2.47	2.30	2.30	2.30	-7.26%	26,000
May 26, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	12,000
May 22, 2026	2.60	2.60	2.50	2.50	2.50	-7.06%	20,000
May 21, 2026	2.69	2.69	2.69	2.69	2.69	-0.37%	-
May 20, 2026	2.70	2.70	2.70	2.70	2.70	-	12,000
May 19, 2026	2.70	2.70	2.70	2.70	2.70	-	-
May 18, 2026	2.70	2.70	2.70	2.70	2.70	2.27%	4,000
May 15, 2026	2.64	2.64	2.64	2.64	2.64	-	-
May 14, 2026	2.64	2.64	2.64	2.64	2.64	10.00%	8,000
May 13, 2026	2.40	2.40	2.40	2.40	2.40	-	30,000
May 12, 2026	2.40	2.40	2.40	2.40	2.40	-	22,000
May 11, 2026	2.40	2.40	2.40	2.40	2.40	-	2,000
May 8, 2026	2.40	2.40	2.40	2.40	2.40	-	-
May 7, 2026	2.40	2.40	2.40	2.40	2.40	-	20,000
May 6, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	14,000
May 5, 2026	2.60	2.60	2.50	2.50	2.50	-3.85%	23,000
May 4, 2026	2.60	2.60	2.60	2.60	2.60	-2.26%	12,000
Apr 30, 2026	2.66	2.66	2.66	2.66	2.66	-1.48%	4,000
Apr 29, 2026	2.70	2.70	2.70	2.70	2.70	9.76%	20,000
Apr 28, 2026	2.46	2.46	2.46	2.46	2.46	0.41%	-
Apr 27, 2026	2.57	2.57	2.45	2.45	2.45	-4.67%	6,000
Apr 24, 2026	2.57	2.57	2.57	2.57	2.57	-	500
Apr 23, 2026	2.61	2.61	2.57	2.57	2.57	-1.15%	16,000
Apr 22, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Apr 21, 2026	2.60	2.60	2.60	2.60	2.60	1.17%	-
Apr 20, 2026	2.57	2.57	2.57	2.57	2.57	-	-
Apr 17, 2026	2.57	2.57	2.57	2.57	2.57	-	-
Apr 16, 2026	2.57	2.57	2.57	2.57	2.57	-	2,000
Apr 15, 2026	2.57	2.57	2.57	2.57	2.57	-1.15%	2,000
Apr 14, 2026	2.60	2.60	2.60	2.60	2.60	-	12,250
Apr 13, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Apr 10, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Apr 9, 2026	2.61	2.61	2.60	2.60	2.60	-	24,000
Apr 8, 2026	2.60	2.60	2.60	2.60	2.60	-5.45%	4,000
Apr 2, 2026	2.75	2.75	2.75	2.75	2.75	-	-
Apr 1, 2026	2.75	2.75	2.75	2.75	2.75	-	-
Mar 31, 2026	2.75	2.75	2.75	2.75	2.75	-	500
Mar 30, 2026	2.75	2.75	2.75	2.75	2.75	-	4,000
Mar 27, 2026	2.80	2.80	2.75	2.75	2.75	4.96%	52,000
Mar 26, 2026	2.60	2.62	2.60	2.62	2.62	0.77%	28,000
Mar 25, 2026	2.60	2.60	2.60	2.60	2.60	-	2,000
Mar 24, 2026	2.60	2.60	2.60	2.60	2.60	22.07%	2,000
Mar 23, 2026	2.75	2.75	2.00	2.13	2.13	-22.55%	6,000
Mar 20, 2026	2.75	2.75	2.75	2.75	2.75	-	-
Mar 19, 2026	2.75	2.75	2.75	2.75	2.75	-1.79%	2,000