Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2025	38.10	38.10	37.50	38.00	38.00	-0.26%	10,410
Jun 18, 2025	38.31	38.45	38.10	38.10	38.10	-0.34%	154,131
Jun 17, 2025	38.51	38.67	38.16	38.23	38.23	-0.73%	136,584
Jun 16, 2025	38.29	38.72	38.04	38.51	38.51	3.08%	197,633
Jun 13, 2025	37.67	38.07	37.33	37.36	37.33	-1.86%	169,835
Jun 12, 2025	38.00	38.08	37.75	38.07	38.04	-0.10%	51,467
Jun 11, 2025	38.65	38.86	37.98	38.11	38.08	-1.19%	97,461
Jun 10, 2025	38.47	38.57	38.00	38.57	38.54	1.18%	70,325
Jun 9, 2025	38.36	38.68	38.10	38.12	38.09	-0.50%	95,703
Jun 6, 2025	38.17	38.54	38.00	38.31	38.28	2.00%	155,800
Jun 5, 2025	37.93	38.08	37.45	37.56	37.53	-0.58%	146,113
Jun 4, 2025	36.82	37.78	36.75	37.78	37.75	3.14%	177,840
Jun 3, 2025	36.87	37.05	36.52	36.63	36.60	-0.54%	85,469
Jun 2, 2025	35.43	36.94	35.42	36.83	36.80	3.46%	243,271
May 30, 2025	35.30	35.66	34.80	35.60	35.57	0.51%	135,634
May 29, 2025	35.83	35.83	35.14	35.42	35.39	0.25%	122,572
May 28, 2025	35.25	35.72	35.25	35.33	35.30	0.28%	118,486
May 27, 2025	35.01	35.29	34.78	35.23	35.20	0.09%	130,580
May 26, 2025	34.67	35.27	34.60	35.20	35.17	2.18%	18,148
May 23, 2025	34.20	34.72	34.20	34.45	34.42	-1.40%	261,540
May 22, 2025	34.87	35.31	34.66	34.94	34.91	0.20%	170,878
May 21, 2025	34.59	35.47	34.59	34.87	34.84	-0.37%	218,757
May 20, 2025	34.95	35.10	34.73	35.00	34.97	-0.43%	176,454
May 16, 2025	35.08	35.16	34.39	35.15	35.12	-0.51%	257,305
May 15, 2025	35.91	36.07	35.09	35.33	35.30	-2.38%	273,721
May 14, 2025	36.28	36.34	35.96	36.19	36.16	0.39%	134,858
May 13, 2025	35.53	36.29	35.32	36.05	36.02	2.62%	427,743
May 12, 2025	34.55	35.17	34.16	35.13	35.10	7.89%	340,823
May 9, 2025	33.21	33.33	32.52	32.56	32.54	-0.85%	187,331
May 8, 2025	33.34	33.56	32.78	32.84	32.82	-	309,917
May 7, 2025	32.48	33.10	32.24	32.84	32.82	1.80%	322,900
May 6, 2025	32.51	32.72	32.24	32.26	32.24	-2.00%	121,945
May 5, 2025	32.58	33.13	32.30	32.92	32.90	-0.03%	270,392
May 2, 2025	31.99	33.19	31.79	32.93	32.91	4.71%	483,666
May 1, 2025	32.20	32.60	31.37	31.45	31.43	4.35%	660,604
Apr 30, 2025	29.59	30.21	29.16	30.14	30.12	-1.15%	420,172
Apr 29, 2025	30.04	30.59	29.99	30.49	30.47	0.59%	297,278
Apr 28, 2025	30.62	30.68	29.76	30.31	30.29	0.56%	280,185
Apr 25, 2025	30.13	30.26	29.55	30.14	30.12	2.66%	210,028
Apr 24, 2025	28.57	29.36	28.50	29.36	29.34	2.16%	107,782
Apr 23, 2025	29.11	29.45	28.43	28.74	28.72	3.98%	206,032
Apr 22, 2025	27.07	27.86	26.80	27.64	27.62	3.68%	155,394
Apr 21, 2025	27.09	27.14	26.43	26.66	26.64	-3.27%	130,573
Apr 17, 2025	27.73	27.88	27.48	27.56	27.54	-0.25%	141,902
Apr 16, 2025	27.99	28.18	27.28	27.63	27.61	-3.63%	272,862
Apr 15, 2025	29.34	29.60	28.50	28.67	28.65	-2.02%	155,889
Apr 14, 2025	30.66	30.66	29.10	29.26	29.24	-2.14%	195,773
Apr 11, 2025	29.33	30.08	29.19	29.90	29.88	-0.76%	191,551
Apr 10, 2025	31.75	31.91	29.55	30.13	30.11	-6.28%	549,098
Apr 9, 2025	28.01	32.37	27.69	32.15	32.13	14.21%	664,207