Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	35.77	36.05	35.77	36.05	36.05	0.36%	98,748
Dec 23, 2025	35.65	35.95	35.60	35.92	35.92	0.50%	188,415
Dec 22, 2025	35.77	36.35	35.48	35.74	35.74	0.42%	407,195
Dec 19, 2025	36.02	36.16	35.59	35.59	35.59	-1.06%	416,895
Dec 18, 2025	35.54	36.20	35.54	35.97	35.97	2.51%	323,826
Dec 17, 2025	35.45	35.70	35.09	35.09	35.09	-1.21%	269,384
Dec 16, 2025	34.74	35.77	34.74	35.52	35.52	1.49%	290,914
Dec 15, 2025	34.88	35.26	34.53	35.00	35.00	0.57%	195,385
Dec 12, 2025	35.21	35.21	34.53	34.80	34.77	-1.30%	266,916
Dec 11, 2025	34.77	35.40	34.68	35.26	35.23	0.34%	261,746
Dec 10, 2025	35.19	35.36	34.79	35.14	35.11	-1.07%	309,542
Dec 9, 2025	35.84	35.89	35.35	35.52	35.49	-1.39%	293,370
Dec 8, 2025	36.18	36.55	35.99	36.02	35.99	-1.04%	256,425
Dec 5, 2025	35.97	36.47	35.82	36.40	36.37	1.76%	711,047
Dec 4, 2025	36.48	36.50	35.70	35.77	35.74	3.23%	759,240
Dec 3, 2025	34.93	35.11	34.58	34.65	34.62	-1.03%	340,794
Dec 2, 2025	34.78	35.04	34.55	35.01	34.98	1.07%	235,346
Dec 1, 2025	34.59	34.91	34.50	34.64	34.61	-0.94%	302,785
Nov 28, 2025	34.47	35.09	34.42	34.97	34.94	1.39%	292,688
Nov 27, 2025	34.45	34.49	34.40	34.49	34.46	0.47%	52,992
Nov 26, 2025	34.95	34.95	34.24	34.33	34.30	-0.46%	484,695
Nov 25, 2025	33.85	34.50	33.50	34.49	34.46	3.82%	456,759
Nov 24, 2025	32.47	33.39	32.43	33.22	33.19	3.07%	516,462
Nov 21, 2025	31.86	32.38	31.52	32.23	32.20	0.88%	400,819
Nov 20, 2025	32.72	32.86	31.63	31.95	31.92	-0.09%	543,297
Nov 19, 2025	32.20	32.25	31.50	31.98	31.95	-1.42%	561,992
Nov 18, 2025	32.09	32.70	31.63	32.44	32.41	-0.55%	612,703
Nov 17, 2025	33.09	33.11	32.27	32.62	32.59	-1.27%	486,449
Nov 14, 2025	32.58	33.25	32.29	33.04	33.01	-0.15%	551,006
Nov 13, 2025	33.26	33.45	32.70	33.09	33.06	0.18%	594,281
Nov 12, 2025	34.08	34.08	32.95	33.03	33.00	-2.85%	900,020
Nov 11, 2025	34.11	34.11	33.57	34.00	33.97	-0.85%	366,871
Nov 10, 2025	34.28	34.43	33.83	34.29	34.26	1.60%	608,605
Nov 7, 2025	33.45	33.75	32.62	33.75	33.72	0.48%	777,763
Nov 6, 2025	34.55	34.55	33.53	33.59	33.56	-2.69%	778,885
Nov 5, 2025	34.32	34.83	34.00	34.52	34.49	1.29%	806,247
Nov 4, 2025	34.12	34.81	33.99	34.08	34.05	-1.50%	753,793
Nov 3, 2025	35.64	35.75	34.55	34.60	34.57	-1.82%	1,540,353
Oct 31, 2025	36.72	36.72	35.05	35.24	35.21	-2.76%	1,876,095
Oct 30, 2025	36.60	37.06	35.35	36.24	36.21	-11.39%	2,750,507
Oct 29, 2025	41.07	41.24	40.37	40.90	40.87	0.02%	525,353
Oct 28, 2025	40.97	41.19	40.52	40.89	40.86	0.20%	410,450
Oct 27, 2025	40.79	41.04	40.64	40.81	40.78	1.64%	317,814
Oct 24, 2025	40.07	40.25	39.74	40.15	40.12	0.63%	282,777
Oct 23, 2025	39.90	40.32	39.83	39.90	39.87	0.15%	272,596
Oct 22, 2025	39.96	40.20	39.35	39.84	39.81	-0.15%	272,951
Oct 21, 2025	39.95	40.10	39.60	39.90	39.87	0.25%	196,649
Oct 20, 2025	39.24	39.86	39.18	39.80	39.77	2.08%	216,493
Oct 17, 2025	38.53	39.03	38.40	38.99	38.96	0.62%	144,552
Oct 16, 2025	39.07	39.45	38.30	38.75	38.72	-0.84%	278,796