Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	36.40	37.71	36.40	37.18	37.15	2.48%	131,777
Feb 25, 2025	36.70	36.82	35.45	36.28	36.25	-1.57%	157,902
Feb 24, 2025	37.83	37.86	36.60	36.86	36.83	-2.36%	99,600
Feb 21, 2025	38.51	38.81	37.68	37.75	37.72	-1.72%	63,094
Feb 20, 2025	38.57	38.95	38.35	38.41	38.38	-1.18%	75,886
Feb 19, 2025	39.03	39.03	38.44	38.87	38.84	-1.74%	94,074
Feb 18, 2025	40.73	40.73	39.07	39.56	39.53	-2.90%	213,159
Feb 14, 2025	40.12	40.92	40.12	40.74	40.70	1.19%	131,912
Feb 13, 2025	39.92	40.26	39.70	40.26	40.23	0.42%	128,952
Feb 12, 2025	39.58	40.17	39.50	40.09	40.06	0.86%	85,627
Feb 11, 2025	39.47	40.00	39.33	39.75	39.72	0.28%	81,796
Feb 10, 2025	39.70	39.80	39.36	39.64	39.61	0.30%	87,051
Feb 7, 2025	39.65	40.07	39.38	39.52	39.49	0.36%	82,667
Feb 6, 2025	39.00	39.75	38.95	39.38	39.35	1.08%	139,435
Feb 5, 2025	39.07	39.64	38.72	38.96	38.93	-0.05%	107,983
Feb 4, 2025	38.91	39.13	38.29	38.98	38.95	1.01%	241,796
Feb 3, 2025	37.19	38.95	37.19	38.59	38.56	1.07%	318,173
Jan 31, 2025	38.37	39.02	37.95	38.18	38.15	0.26%	269,705
Jan 30, 2025	38.61	39.30	37.46	38.08	38.05	1.57%	452,681
Jan 29, 2025	37.35	37.70	36.85	37.49	37.46	0.40%	170,012
Jan 28, 2025	36.90	37.78	36.52	37.34	37.31	2.19%	248,968
Jan 27, 2025	34.56	36.70	34.56	36.54	36.51	2.01%	407,812
Jan 24, 2025	35.28	36.10	35.24	35.82	35.79	1.65%	314,523
Jan 23, 2025	34.75	35.24	34.50	35.24	35.21	2.06%	135,262
Jan 22, 2025	34.45	35.10	34.35	34.53	34.50	1.08%	255,842
Jan 21, 2025	34.26	34.32	33.78	34.16	34.13	-1.84%	185,197
Jan 20, 2025	34.30	34.98	34.05	34.80	34.77	2.53%	85,595
Jan 17, 2025	34.51	34.51	33.45	33.94	33.91	0.15%	216,680