Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	646.10	663.50	638.88	656.69	656.69	1.91%	25,282
Feb 19, 2026	641.34	647.19	636.75	644.37	644.37	0.64%	24,962
Feb 18, 2026	643.50	647.32	628.22	640.29	640.29	-0.05%	21,826
Feb 17, 2026	638.50	644.00	628.80	640.63	640.63	-1.20%	52,413
Feb 16, 2026	648.39	648.39	648.39	648.39	648.39	-	3,390
Feb 13, 2026	647.50	651.43	634.57	648.39	648.39	-0.66%	117,680
Feb 12, 2026	671.72	676.00	645.28	652.70	652.70	-2.23%	44,300
Feb 11, 2026	672.81	690.00	657.09	667.60	667.60	-0.76%	38,236
Feb 10, 2026	675.94	680.64	669.90	672.73	672.73	-1.04%	31,192
Feb 9, 2026	663.49	683.27	656.60	679.81	679.81	2.96%	43,722
Feb 6, 2026	649.50	673.56	646.54	660.29	660.29	-2.88%	51,574
Feb 5, 2026	668.60	681.50	653.29	679.85	679.85	1.40%	56,980
Feb 4, 2026	692.39	694.20	667.47	670.47	670.47	-2.86%	55,646
Feb 3, 2026	709.01	715.00	686.36	690.23	690.23	-3.17%	133,559
Feb 2, 2026	695.26	721.30	693.00	712.85	712.85	-0.73%	58,956
Jan 30, 2026	724.51	738.31	714.78	718.10	718.10	-2.69%	60,808
Jan 29, 2026	717.00	744.00	710.00	737.94	737.94	10.16%	314,703
Jan 28, 2026	674.71	677.70	667.99	669.85	669.85	-0.13%	38,622
Jan 27, 2026	675.66	676.90	664.81	670.74	670.74	-0.51%	70,806
Jan 26, 2026	654.95	674.98	653.55	674.20	674.20	1.36%	59,918
Jan 23, 2026	648.00	666.23	641.40	665.14	665.14	2.96%	357,552
Jan 22, 2026	616.00	647.13	612.96	646.00	646.00	6.16%	84,080
Jan 21, 2026	605.50	615.59	600.28	608.50	608.50	0.58%	43,504
Jan 20, 2026	614.70	614.70	600.01	605.00	605.00	-3.24%	53,682
Jan 16, 2026	622.65	629.05	621.00	625.25	625.25	0.58%	48,251
Jan 15, 2026	616.40	624.10	614.22	621.63	621.63	0.82%	60,839
Jan 14, 2026	628.20	631.09	615.00	616.58	616.58	-1.80%	50,213
Jan 13, 2026	642.17	644.70	624.14	627.89	627.89	-2.98%	113,102
Jan 12, 2026	650.00	655.68	644.41	647.18	647.18	-0.84%	24,485
Jan 9, 2026	645.04	654.94	642.89	652.63	652.63	1.52%	22,673
Jan 8, 2026	646.30	649.30	635.71	642.83	642.83	-1.12%	32,310
Jan 7, 2026	659.13	661.00	644.89	650.14	650.14	-1.80%	61,345
Jan 6, 2026	659.54	665.43	651.96	662.03	662.03	-0.05%	33,035
Jan 5, 2026	651.00	664.24	646.77	662.39	662.39	1.67%	36,540
Jan 2, 2026	661.00	666.87	643.69	651.50	651.50	-1.76%	36,719
Dec 31, 2025	663.21	667.13	660.80	663.18	663.18	-0.62%	7,232
Dec 30, 2025	656.90	672.16	656.41	667.35	667.35	1.53%	26,837
Dec 29, 2025	663.33	663.63	654.48	657.26	657.26	-1.46%	39,615
Dec 24, 2025	664.27	668.15	661.38	667.00	667.00	0.35%	7,732
Dec 23, 2025	661.45	665.54	658.58	664.69	664.69	0.63%	18,977
Dec 22, 2025	662.35	673.64	656.77	660.52	660.52	-1.19%	55,596
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