Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	39.83	39.95	38.34	38.39	38.39	-3.83%	582,661
Oct 9, 2025	39.15	39.92	38.80	39.92	39.92	2.20%	339,640
Oct 8, 2025	38.92	39.14	38.50	39.06	39.06	0.64%	274,271
Oct 7, 2025	39.00	39.05	38.40	38.81	38.81	-0.31%	237,187
Oct 6, 2025	38.51	38.99	37.60	38.93	38.93	0.62%	735,047
Oct 3, 2025	39.71	39.71	38.64	38.69	38.69	-2.22%	441,349
Oct 2, 2025	39.30	39.57	39.09	39.57	39.57	1.36%	214,339
Oct 1, 2025	39.35	39.35	38.65	39.04	39.04	-2.42%	663,310
Sep 30, 2025	40.45	40.45	39.55	40.01	40.01	-1.19%	263,615
Sep 29, 2025	40.82	40.83	40.25	40.49	40.49	-	117,001
Sep 26, 2025	40.86	40.86	40.16	40.49	40.49	-0.71%	118,696
Sep 25, 2025	41.01	41.17	40.55	40.78	40.78	-1.52%	119,085
Sep 24, 2025	41.33	41.42	40.97	41.41	41.41	0.68%	118,326
Sep 23, 2025	41.90	41.91	40.90	41.13	41.13	-1.20%	133,452
Sep 22, 2025	42.55	42.75	41.63	41.63	41.63	-1.77%	209,309
Sep 19, 2025	42.90	43.00	41.90	42.38	42.35	-0.31%	185,019
Sep 18, 2025	42.58	42.92	42.15	42.51	42.48	0.57%	142,341
Sep 17, 2025	42.40	42.60	41.75	42.27	42.24	-0.28%	155,893
Sep 16, 2025	41.76	42.53	41.69	42.39	42.36	1.65%	326,500
Sep 15, 2025	41.23	42.11	41.00	41.70	41.67	1.21%	170,760
Sep 12, 2025	40.81	41.28	40.55	41.20	41.17	0.68%	420,324
Sep 11, 2025	41.22	41.22	40.82	40.92	40.89	-0.20%	82,955
Sep 10, 2025	41.80	41.80	40.98	41.00	40.97	-1.84%	143,688
Sep 9, 2025	41.25	41.77	41.10	41.77	41.74	1.83%	125,283
Sep 8, 2025	41.12	41.75	41.00	41.02	40.99	0.12%	108,974
Sep 5, 2025	41.05	41.31	40.61	40.97	40.94	0.29%	116,901
Sep 4, 2025	40.83	41.45	40.68	40.85	40.82	1.64%	155,790
Sep 3, 2025	40.19	40.33	40.06	40.19	40.16	0.07%	62,510
Sep 2, 2025	39.65	40.16	39.46	40.16	40.13	-0.47%	84,911
Aug 29, 2025	40.58	40.67	40.11	40.35	40.32	-1.49%	107,703
Aug 28, 2025	40.59	41.08	40.50	40.96	40.93	0.39%	54,543
Aug 27, 2025	41.11	41.12	40.55	40.80	40.77	-0.85%	89,210
Aug 26, 2025	40.98	41.15	40.83	41.15	41.12	0.02%	62,123
Aug 25, 2025	41.21	41.33	40.94	41.14	41.11	-0.17%	52,552
Aug 22, 2025	40.39	41.28	40.13	41.21	41.18	2.21%	110,632
Aug 21, 2025	40.58	40.60	40.01	40.32	40.29	-1.13%	70,900
Aug 20, 2025	40.74	40.88	39.90	40.78	40.75	-0.59%	143,537
Aug 19, 2025	41.92	41.92	40.92	41.02	40.99	-2.17%	133,344
Aug 18, 2025	42.36	42.36	41.34	41.93	41.90	-2.26%	239,954
Aug 15, 2025	42.85	43.44	42.64	42.90	42.87	0.33%	116,152
Aug 14, 2025	42.50	43.00	42.25	42.76	42.73	0.30%	116,738
Aug 13, 2025	43.22	43.41	42.51	42.63	42.60	-1.21%	116,752
Aug 12, 2025	42.21	43.33	42.21	43.15	43.12	3.13%	146,799
Aug 11, 2025	42.11	42.21	41.76	41.84	41.81	-0.38%	203,598
Aug 8, 2025	41.61	42.02	41.44	42.00	41.97	0.79%	132,199
Aug 7, 2025	42.33	42.33	41.50	41.67	41.64	-1.07%	125,085
Aug 6, 2025	41.98	42.20	41.55	42.12	42.09	1.08%	93,453
Aug 5, 2025	42.47	42.72	41.66	41.67	41.64	1.81%	234,514
Aug 1, 2025	41.49	41.78	40.74	40.93	40.90	-3.01%	225,986
Jul 31, 2025	42.20	42.85	41.67	42.20	42.17	10.88%	744,906