Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	40.39	41.28	40.13	41.21	41.21	2.21%	110,632
Aug 21, 2025	40.58	40.60	40.01	40.32	40.32	-1.13%	70,900
Aug 20, 2025	40.74	40.88	39.90	40.78	40.78	-0.59%	143,537
Aug 19, 2025	41.92	41.92	40.92	41.02	41.02	-2.17%	133,344
Aug 18, 2025	42.36	42.36	41.34	41.93	41.93	-2.26%	239,954
Aug 15, 2025	42.85	43.44	42.64	42.90	42.90	0.33%	116,152
Aug 14, 2025	42.50	43.00	42.25	42.76	42.76	0.30%	116,738
Aug 13, 2025	43.22	43.41	42.51	42.63	42.63	-1.21%	116,752
Aug 12, 2025	42.21	43.33	42.21	43.15	43.15	3.13%	146,799
Aug 11, 2025	42.11	42.21	41.76	41.84	41.84	-0.38%	203,598
Aug 8, 2025	41.61	42.02	41.44	42.00	42.00	0.79%	132,199
Aug 7, 2025	42.33	42.33	41.50	41.67	41.67	-1.07%	125,085
Aug 6, 2025	41.98	42.20	41.55	42.12	42.12	1.08%	93,453
Aug 5, 2025	42.47	42.72	41.66	41.67	41.67	1.81%	234,514
Aug 1, 2025	41.49	41.78	40.74	40.93	40.93	-3.01%	225,986
Jul 31, 2025	42.20	42.85	41.67	42.20	42.20	10.88%	744,906
Jul 30, 2025	38.73	38.73	37.83	38.06	38.06	-0.70%	249,872
Jul 29, 2025	39.38	39.58	38.31	38.33	38.33	-2.29%	225,909
Jul 28, 2025	39.14	39.60	38.95	39.23	39.23	0.59%	174,837
Jul 25, 2025	39.24	39.40	38.95	39.00	39.00	-0.38%	130,844
Jul 24, 2025	39.17	39.52	39.05	39.15	39.15	0.13%	101,093
Jul 23, 2025	38.71	39.10	38.60	39.10	39.10	1.22%	65,321
Jul 22, 2025	39.24	39.24	38.38	38.63	38.63	-1.05%	110,986
Jul 21, 2025	38.61	39.20	38.61	39.04	39.04	1.19%	98,954
Jul 18, 2025	38.50	38.58	37.84	38.58	38.58	0.47%	91,247
Jul 17, 2025	38.49	38.57	38.15	38.40	38.40	-0.13%	127,725
Jul 16, 2025	39.01	39.02	38.35	38.45	38.45	-1.11%	97,341
Jul 15, 2025	39.65	39.65	38.88	38.88	38.88	-1.47%	138,162
Jul 14, 2025	39.20	39.80	39.20	39.46	39.46	0.36%	113,895
Jul 11, 2025	39.50	39.61	38.85	39.32	39.32	-1.26%	133,547
Jul 10, 2025	40.11	40.21	39.40	39.82	39.82	-0.75%	88,735
Jul 9, 2025	39.62	40.33	39.62	40.12	40.12	1.70%	127,119
Jul 8, 2025	39.60	39.60	39.18	39.45	39.45	0.31%	75,030
Jul 7, 2025	39.24	39.80	39.10	39.33	39.33	0.41%	92,091
Jul 4, 2025	39.80	39.80	39.10	39.17	39.17	-0.38%	11,855
Jul 3, 2025	39.84	39.92	39.15	39.32	39.32	0.46%	118,684
Jul 2, 2025	39.23	39.44	39.03	39.14	39.14	-3.24%	101,758
Jun 30, 2025	40.75	40.95	40.25	40.45	40.45	0.65%	101,373
Jun 27, 2025	39.82	40.23	39.75	40.19	40.19	1.08%	177,692
Jun 26, 2025	39.07	39.86	38.98	39.76	39.76	2.40%	220,406
Jun 25, 2025	39.12	39.17	38.65	38.83	38.83	-0.54%	69,375
Jun 24, 2025	38.65	39.05	38.50	39.04	39.04	2.04%	178,439
Jun 23, 2025	37.43	38.27	37.22	38.26	38.26	2.27%	171,295
Jun 20, 2025	38.36	38.42	37.20	37.41	37.41	-1.55%	238,276
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