Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	33.34	33.56	32.78	32.84	32.84	-	309,917
May 7, 2025	32.48	33.10	32.24	32.84	32.84	1.80%	322,900
May 6, 2025	32.51	32.72	32.24	32.26	32.26	-2.00%	121,945
May 5, 2025	32.58	33.13	32.30	32.92	32.92	-0.03%	270,392
May 2, 2025	31.99	33.19	31.79	32.93	32.93	4.71%	483,666
May 1, 2025	32.20	32.60	31.37	31.45	31.45	4.35%	660,604
Apr 30, 2025	29.59	30.21	29.16	30.14	30.14	-1.15%	420,172
Apr 29, 2025	30.04	30.59	29.99	30.49	30.49	0.59%	297,278
Apr 28, 2025	30.62	30.68	29.76	30.31	30.31	0.56%	280,185
Apr 25, 2025	30.13	30.26	29.55	30.14	30.14	2.66%	210,028
Apr 24, 2025	28.57	29.36	28.50	29.36	29.36	2.16%	107,782
Apr 23, 2025	29.11	29.45	28.43	28.74	28.74	3.98%	206,032
Apr 22, 2025	27.07	27.86	26.80	27.64	27.64	3.68%	155,394
Apr 21, 2025	27.09	27.14	26.43	26.66	26.66	-3.27%	130,573
Apr 17, 2025	27.73	27.88	27.48	27.56	27.56	-0.25%	141,902
Apr 16, 2025	27.99	28.18	27.28	27.63	27.63	-3.63%	272,862
Apr 15, 2025	29.34	29.60	28.50	28.67	28.67	-2.02%	155,889
Apr 14, 2025	30.66	30.66	29.10	29.26	29.26	-2.14%	195,773
Apr 11, 2025	29.33	30.08	29.19	29.90	29.90	-0.76%	191,551
Apr 10, 2025	31.75	31.91	29.55	30.13	30.13	-6.28%	549,098
Apr 9, 2025	28.01	32.37	27.69	32.15	32.15	14.21%	664,207
Apr 8, 2025	29.81	30.11	27.75	28.15	28.15	-0.98%	297,440
Apr 7, 2025	26.50	29.75	26.50	28.43	28.43	2.23%	592,057
Apr 4, 2025	27.79	28.50	27.27	27.81	27.81	-5.02%	443,915
Apr 3, 2025	30.07	30.42	29.28	29.28	29.28	-8.98%	461,740
Apr 2, 2025	31.61	32.59	31.60	32.17	32.17	-0.31%	72,428
Apr 1, 2025	31.44	32.45	31.44	32.27	32.27	1.70%	127,748
Mar 31, 2025	31.06	31.84	30.47	31.73	31.73	-0.19%	133,151
Mar 28, 2025	33.00	33.11	31.62	31.79	31.79	-4.30%	155,614
Mar 27, 2025	33.22	33.79	33.07	33.22	33.22	-1.31%	64,980
Mar 26, 2025	34.43	34.47	33.44	33.66	33.66	-2.43%	94,909
Mar 25, 2025	34.51	34.89	34.25	34.50	34.50	1.11%	154,406
Mar 24, 2025	33.95	34.24	33.76	34.12	34.12	3.77%	146,838
Mar 21, 2025	32.22	32.90	32.11	32.88	32.88	1.86%	139,926
Mar 20, 2025	32.14	33.60	31.97	32.28	32.28	0.28%	190,067
Mar 19, 2025	32.15	32.63	31.71	32.19	32.19	0.25%	151,552
Mar 18, 2025	33.00	33.00	31.70	32.11	32.11	-3.72%	195,303
Mar 17, 2025	33.58	33.70	32.96	33.35	33.35	-0.66%	85,785
Mar 14, 2025	33.19	33.57	32.83	33.57	33.57	3.07%	84,393
Mar 13, 2025	34.13	34.13	32.35	32.57	32.54	-4.65%	139,871
Mar 12, 2025	34.73	34.85	33.61	34.16	34.13	2.49%	88,228
Mar 11, 2025	32.61	33.83	32.61	33.33	33.30	1.28%	77,868
Mar 10, 2025	33.63	33.63	32.37	32.91	32.88	-4.55%	230,878
Mar 7, 2025	34.33	34.95	33.12	34.48	34.45	-0.46%	268,628
Mar 6, 2025	35.81	35.83	34.45	34.64	34.61	-4.18%	138,558
Mar 5, 2025	35.17	36.36	35.17	36.15	36.12	2.52%	114,589
Mar 4, 2025	35.44	35.80	34.42	35.26	35.23	-2.38%	204,932
Mar 3, 2025	37.00	37.53	35.92	36.12	36.09	-2.11%	187,060
Feb 28, 2025	36.28	36.94	35.52	36.90	36.87	1.60%	128,918
Feb 27, 2025	37.85	38.00	36.30	36.32	36.29	-2.31%	100,488