Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	34.12	34.81	33.99	34.08	34.08	-1.50%	753,793
Nov 3, 2025	35.64	35.75	34.55	34.60	34.60	-1.82%	1,540,353
Oct 31, 2025	36.72	36.72	35.05	35.24	35.24	-2.76%	1,876,095
Oct 30, 2025	36.60	37.06	35.35	36.24	36.24	-11.39%	2,750,507
Oct 29, 2025	41.07	41.24	40.37	40.90	40.90	0.02%	525,353
Oct 28, 2025	40.97	41.19	40.52	40.89	40.89	0.20%	410,450
Oct 27, 2025	40.79	41.04	40.64	40.81	40.81	1.64%	317,814
Oct 24, 2025	40.07	40.25	39.74	40.15	40.15	0.63%	282,777
Oct 23, 2025	39.90	40.32	39.83	39.90	39.90	0.15%	272,596
Oct 22, 2025	39.96	40.20	39.35	39.84	39.84	-0.15%	272,951
Oct 21, 2025	39.95	40.10	39.60	39.90	39.90	0.25%	196,649
Oct 20, 2025	39.24	39.86	39.18	39.80	39.80	2.08%	216,493
Oct 17, 2025	38.53	39.03	38.40	38.99	38.99	0.62%	144,552
Oct 16, 2025	39.07	39.45	38.30	38.75	38.75	-0.84%	278,796
Oct 15, 2025	39.03	39.35	38.60	39.08	39.08	1.27%	150,640
Oct 14, 2025	38.43	38.91	38.07	38.59	38.59	0.52%	124,932
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