Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	665.49	670.13	659.70	668.47	668.47	0.59%	45,994
Dec 18, 2025	649.86	670.56	648.69	664.54	664.54	1.73%	35,669
Dec 17, 2025	656.30	661.22	652.34	653.24	653.24	-0.06%	42,744
Dec 16, 2025	642.92	654.49	639.16	653.66	653.66	0.31%	41,327
Dec 15, 2025	644.56	652.29	638.70	651.63	651.63	0.90%	24,615
Dec 12, 2025	652.24	652.87	638.71	645.85	645.32	-0.88%	71,439
Dec 11, 2025	640.48	655.30	636.13	651.61	651.08	0.79%	32,039
Dec 10, 2025	655.08	663.60	644.21	646.51	645.98	-1.89%	30,060
Dec 9, 2025	665.35	666.59	653.43	658.95	658.41	-1.07%	36,974
Dec 8, 2025	674.10	676.78	665.70	666.06	665.51	-0.82%	26,351
Dec 5, 2025	662.20	674.68	517.72	671.53	670.98	1.14%	179,288
Dec 4, 2025	640.85	686.95	638.01	663.96	663.42	3.04%	107,693
Dec 3, 2025	647.30	649.00	641.37	644.37	643.85	-0.33%	18,734
Dec 2, 2025	641.78	647.65	638.05	646.50	645.97	0.74%	46,914
Dec 1, 2025	644.12	647.95	634.30	641.72	641.20	-0.95%	44,249
Nov 28, 2025	634.84	647.98	634.84	647.85	647.32	2.25%	58,378
Nov 27, 2025	633.70	633.70	633.61	633.61	633.09	-0.37%	1,107
Nov 26, 2025	635.70	641.55	497.98	635.95	635.43	0.65%	53,026
Nov 25, 2025	615.74	632.09	610.00	631.83	631.32	2.58%	103,554
Nov 24, 2025	597.75	616.06	594.91	615.92	615.42	3.19%	70,655
Nov 21, 2025	586.80	597.34	580.30	596.87	596.38	1.94%	110,965
Nov 20, 2025	603.24	606.64	583.50	585.52	585.04	-0.11%	68,761
Nov 19, 2025	596.00	601.00	581.25	586.14	585.67	-2.32%	52,142
Nov 18, 2025	596.32	603.41	583.80	600.08	599.59	-0.21%	162,874
Nov 17, 2025	611.21	613.77	600.30	601.33	600.84	-1.68%	43,385
Nov 14, 2025	607.32	612.73	595.20	611.58	611.08	1.03%	60,208
Nov 13, 2025	608.00	617.44	603.00	605.32	604.83	-1.37%	94,851
Nov 12, 2025	627.97	631.99	607.79	613.70	613.20	-1.92%	125,696
Nov 11, 2025	628.54	633.65	619.45	625.72	625.21	-1.15%	61,226
Nov 10, 2025	635.49	638.84	621.71	633.02	632.51	3.06%	71,955
Nov 7, 2025	621.47	622.44	601.25	614.22	613.72	-1.52%	142,812
Nov 6, 2025	638.35	643.00	618.80	623.68	623.18	-2.44%	77,048
Nov 5, 2025	626.80	642.14	617.68	639.28	638.76	1.20%	84,411
Nov 4, 2025	637.77	641.74	625.46	631.70	631.19	-1.75%	96,151
Nov 3, 2025	652.41	660.00	641.63	642.93	642.40	-0.88%	113,558
Oct 31, 2025	677.85	679.28	645.58	648.61	648.08	-3.02%	225,830
Oct 30, 2025	703.00	751.67	650.17	668.82	668.28	-10.51%	443,515
Oct 29, 2025	754.00	758.76	742.60	747.38	746.77	-0.69%	72,618
Oct 28, 2025	752.31	758.19	745.61	752.55	751.94	0.27%	59,426
Oct 27, 2025	749.50	755.73	744.00	750.55	749.94	1.78%	47,338
Oct 24, 2025	736.29	741.70	731.15	737.41	736.81	0.24%	30,634
Oct 23, 2025	734.50	742.34	730.28	735.65	735.05	1.23%	34,148
Oct 22, 2025	734.85	740.51	724.03	726.72	726.12	-0.85%	26,184
Oct 21, 2025	732.53	738.50	728.81	732.95	732.35	0.03%	95,755
Oct 20, 2025	720.31	733.55	716.98	732.73	732.13	2.45%	29,070
Oct 17, 2025	708.03	715.64	697.11	715.18	714.60	1.37%	33,497
Oct 16, 2025	718.49	750.00	705.14	705.49	704.92	-1.51%	106,760
Oct 15, 2025	711.80	723.69	709.55	716.28	715.70	0.64%	30,368
Oct 14, 2025	719.00	719.00	699.30	711.74	711.16	-0.44%	23,426
Oct 13, 2025	714.35	721.14	707.48	714.86	714.28	0.70%	36,567