Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	32.83	33.25	32.71	32.88	32.88	1.20%	58,123
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
Sep 11, 2024	28.24	28.55	27.64	28.55	28.50	1.49%	59,745
Sep 10, 2024	28.24	28.60	27.89	28.13	28.08	-0.04%	52,187
Sep 9, 2024	28.25	28.48	28.00	28.14	28.09	0.79%	39,368
Sep 6, 2024	29.03	29.21	27.78	27.92	27.87	-3.02%	94,854
Sep 5, 2024	28.46	29.06	28.46	28.79	28.74	0.70%	70,222
Sep 4, 2024	28.30	28.75	28.13	28.59	28.54	0.28%	74,549
Sep 3, 2024	29.04	29.29	28.39	28.51	28.46	-1.96%	93,465
Aug 30, 2024	29.12	29.18	28.75	29.08	29.03	0.73%	61,298
Aug 29, 2024	28.92	29.37	28.80	28.87	28.82	0.24%	83,240
Aug 28, 2024	28.81	29.02	28.62	28.80	28.75	-0.55%	53,298
Aug 27, 2024	28.98	29.21	28.79	28.96	28.91	-0.14%	30,866
Aug 26, 2024	29.38	29.42	28.71	29.00	28.95	-1.43%	80,715
Aug 23, 2024	30.00	30.10	29.30	29.42	29.37	-0.64%	108,562
Aug 22, 2024	29.92	30.33	29.50	29.61	29.56	-0.84%	145,019
Aug 21, 2024	29.37	30.05	29.37	29.86	29.81	1.70%	106,593
Aug 20, 2024	29.46	29.62	29.35	29.36	29.31	-0.44%	60,082
Aug 19, 2024	29.35	29.64	29.19	29.49	29.44	0.17%	111,223
Aug 16, 2024	29.75	29.75	29.31	29.44	29.39	-1.74%	138,150
Aug 15, 2024	29.60	30.11	29.45	29.96	29.91	1.97%	165,716
Aug 14, 2024	29.53	29.79	29.21	29.38	29.33	-0.41%	126,486
Aug 13, 2024	29.00	29.65	28.90	29.50	29.45	2.47%	124,025
Aug 12, 2024	28.88	28.91	28.43	28.79	28.74	-0.48%	87,628
Aug 9, 2024	28.41	28.93	28.26	28.93	28.88	1.76%	209,778
Aug 8, 2024	27.80	28.45	27.65	28.43	28.38	4.14%	229,311
Aug 7, 2024	28.04	28.47	27.20	27.30	27.25	-1.09%	184,829
Aug 6, 2024	26.70	28.03	26.70	27.60	27.55	1.28%	348,756
Aug 2, 2024	27.24	27.93	26.58	27.25	27.20	-1.80%	382,913
Aug 1, 2024	29.01	29.42	27.50	27.75	27.70	4.52%	1,042,433