Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	38.91	39.13	38.29	38.98	38.98	1.01%	241,796
Feb 3, 2025	37.19	38.92	37.19	38.59	38.59	1.07%	431,520
Jan 31, 2025	38.37	39.02	37.95	38.18	38.18	0.37%	269,705
Jan 30, 2025	38.61	39.30	37.46	38.04	38.04	1.66%	452,681
Jan 29, 2025	37.35	37.70	36.85	37.42	37.42	0.21%	170,012
Jan 28, 2025	36.90	37.78	36.52	37.34	37.34	2.19%	248,968
Jan 27, 2025	34.56	36.70	34.56	36.54	36.54	2.01%	407,812
Jan 24, 2025	35.28	36.10	35.24	35.82	35.82	1.65%	314,523
Jan 23, 2025	34.75	35.24	34.50	35.24	35.24	2.00%	135,262
Jan 22, 2025	34.45	35.10	34.35	34.55	34.55	1.17%	255,842
Jan 21, 2025	34.26	34.32	33.78	34.15	34.15	-1.87%	185,197
Jan 20, 2025	34.30	34.98	34.05	34.80	34.80	2.29%	85,595
Jan 17, 2025	34.51	34.51	33.45	34.02	34.02	0.38%	216,680
Jan 16, 2025	33.91	34.13	33.77	33.89	33.89	-0.73%	96,316
Jan 15, 2025	33.70	34.44	33.60	34.14	34.14	3.74%	198,570
Jan 14, 2025	33.46	33.51	32.66	32.91	32.91	-2.34%	165,895
Jan 13, 2025	33.55	33.72	33.14	33.70	33.70	-1.26%	129,586
Jan 10, 2025	33.72	34.88	33.10	34.13	34.13	1.01%	309,351
Jan 9, 2025	33.95	33.95	33.79	33.79	33.79	-0.12%	11,976
Jan 8, 2025	34.01	34.12	33.43	33.83	33.83	-1.20%	120,890
Jan 7, 2025	35.07	35.07	33.73	34.24	34.24	-1.92%	166,566
Jan 6, 2025	33.98	34.91	33.60	34.91	34.91	4.08%	197,530
Jan 3, 2025	33.50	33.77	33.07	33.54	33.54	0.87%	153,248
Jan 2, 2025	32.72	33.52	32.59	33.25	33.25	2.37%	192,346
Dec 31, 2024	32.48	32.48	32.48	32.48	32.48	-1.07%	73,671
Dec 30, 2024	32.72	33.09	32.50	32.83	32.83	-1.38%	107,252
Dec 27, 2024	33.30	33.36	32.73	33.29	33.29	-1.22%	111,861
Dec 24, 2024	33.44	33.70	33.27	33.70	33.70	1.17%	38,049
Dec 23, 2024	32.83	33.37	32.54	33.31	33.31	2.52%	137,351
Dec 20, 2024	32.78	33.46	32.49	32.49	32.49	-1.69%	102,335
Dec 19, 2024	33.81	33.92	33.00	33.05	33.05	-0.21%	90,682
Dec 18, 2024	34.39	34.81	33.12	33.12	33.12	-3.69%	182,893
Dec 17, 2024	34.68	35.07	34.26	34.39	34.39	-0.72%	98,998
Dec 16, 2024	34.88	35.00	34.42	34.64	34.64	0.55%	104,661
Dec 13, 2024	34.75	35.00	34.26	34.45	34.42	-1.77%	73,862
Dec 12, 2024	34.96	35.32	34.86	35.07	35.04	-0.20%	87,663
Dec 11, 2024	34.65	35.44	34.56	35.14	35.11	2.06%	166,045
Dec 10, 2024	34.36	34.70	34.06	34.43	34.40	1.00%	176,417
Dec 9, 2024	34.65	34.77	33.68	34.09	34.06	-1.50%	167,905
Dec 6, 2024	33.82	34.93	33.82	34.61	34.58	2.52%	171,061
Dec 5, 2024	34.21	34.38	33.70	33.76	33.73	-0.85%	122,053
Dec 4, 2024	34.01	34.28	33.60	34.05	34.02	-	177,343
Dec 3, 2024	34.05	34.05	34.05	34.05	34.02	3.59%	900
Dec 2, 2024	32.03	32.99	32.00	32.87	32.84	3.14%	131,747
Nov 29, 2024	31.50	32.12	31.50	31.87	31.84	1.14%	56,238
Nov 28, 2024	31.49	31.79	31.49	31.51	31.48	-0.28%	5,770
Nov 27, 2024	31.87	31.88	31.35	31.60	31.57	-0.72%	61,514
Nov 26, 2024	31.34	32.06	31.34	31.83	31.80	1.37%	143,843
Nov 25, 2024	31.10	31.80	30.91	31.40	31.37	1.16%	110,256
Nov 22, 2024	31.36	31.36	30.84	31.04	31.02	-0.74%	80,136
Nov 21, 2024	31.54	31.61	30.52	31.27	31.24	-0.41%	157,894
Nov 20, 2024	31.30	31.43	30.80	31.40	31.37	0.90%	84,574
Nov 19, 2024	30.71	31.18	30.60	31.12	31.10	1.01%	186,332
Nov 18, 2024	30.91	31.09	30.58	30.81	30.79	0.06%	107,641
Nov 15, 2024	31.68	31.73	30.69	30.79	30.77	-3.93%	185,889
Nov 14, 2024	32.02	32.26	31.85	32.05	32.02	-0.53%	74,144
Nov 13, 2024	32.42	32.53	31.99	32.22	32.19	-0.89%	91,425
Nov 12, 2024	32.77	33.29	32.29	32.51	32.48	0.37%	230,125
Nov 11, 2024	32.60	32.60	32.05	32.39	32.36	-1.13%	133,596
Nov 8, 2024	32.80	32.97	32.48	32.76	32.73	-0.27%	80,761
Nov 7, 2024	32.03	33.05	32.00	32.85	32.82	3.37%	164,573
Nov 6, 2024	31.34	31.80	30.91	31.78	31.75	-0.13%	305,111
Nov 5, 2024	31.59	31.85	31.56	31.82	31.79	1.99%	126,500
Nov 4, 2024	31.42	31.63	31.07	31.20	31.17	-1.14%	78,616
Nov 1, 2024	31.64	31.89	31.31	31.56	31.53	-	101,966
Oct 31, 2024	32.50	32.80	31.32	31.56	31.53	-4.31%	399,343
Oct 30, 2024	33.46	33.46	32.83	32.98	32.95	-0.18%	389,597
Oct 29, 2024	32.32	33.05	32.04	33.04	33.01	2.55%	235,694
Oct 28, 2024	32.46	32.46	31.98	32.22	32.19	0.85%	268,307
Oct 25, 2024	32.01	32.30	31.85	31.95	31.92	0.98%	96,862
Oct 24, 2024	31.63	31.65	31.28	31.64	31.61	0.70%	88,886
Oct 23, 2024	32.30	32.50	31.32	31.42	31.39	-2.81%	142,975
Oct 22, 2024	31.94	32.48	31.85	32.33	32.30	1.00%	65,608
Oct 21, 2024	32.11	32.11	31.70	32.01	31.98	-0.28%	82,167
Oct 18, 2024	32.39	32.46	32.03	32.10	32.07	-0.16%	69,747
Oct 17, 2024	32.42	32.45	32.04	32.15	32.12	0.28%	102,773
Oct 16, 2024	32.38	32.38	31.97	32.06	32.03	-1.78%	112,076
Oct 15, 2024	32.91	32.91	32.36	32.64	32.61	-0.76%	109,892
Oct 11, 2024	32.59	32.94	32.45	32.89	32.86	0.98%	191,138
Oct 10, 2024	32.77	32.88	32.50	32.57	32.54	-1.09%	69,138
Oct 9, 2024	33.10	33.10	32.45	32.93	32.90	-0.39%	136,941
Oct 8, 2024	32.78	33.06	32.69	33.06	33.03	1.47%	68,748
Oct 7, 2024	33.35	33.52	32.55	32.58	32.55	-1.87%	111,899
Oct 4, 2024	32.54	33.27	32.43	33.20	33.17	2.31%	135,899
Oct 3, 2024	31.70	32.49	31.70	32.45	32.42	1.69%	76,502
Oct 2, 2024	32.06	32.08	31.75	31.91	31.88	-0.62%	51,132
Oct 1, 2024	32.11	32.42	31.80	32.11	32.08	0.88%	97,573
Sep 30, 2024	31.67	31.96	31.48	31.83	31.80	0.63%	58,317
Sep 27, 2024	31.77	31.77	31.48	31.63	31.60	-0.09%	43,374
Sep 26, 2024	32.09	32.16	31.35	31.66	31.63	-0.03%	77,308
Sep 25, 2024	31.44	32.10	31.42	31.67	31.64	0.96%	148,835
Sep 24, 2024	31.61	31.61	30.88	31.37	31.34	-0.29%	89,138
Sep 23, 2024	31.70	31.93	31.35	31.46	31.43	0.45%	117,324
Sep 20, 2024	31.17	31.44	31.00	31.32	31.29	0.48%	3,180
Sep 19, 2024	30.56	31.32	30.46	31.17	31.15	3.93%	177,484
Sep 18, 2024	29.96	30.32	29.80	29.99	29.97	0.33%	17,873
Sep 17, 2024	29.94	30.20	29.62	29.89	29.87	0.54%	175,481
Sep 16, 2024	29.27	29.75	28.86	29.73	29.71	1.71%	69,108
Sep 13, 2024	29.07	29.39	28.85	29.23	29.18	-0.10%	48,825
Sep 12, 2024	28.87	29.33	28.73	29.26	29.21	2.49%	100,225