Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 532.50
-6.20 (-1.15%)
At close: Jan 14, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 540.60 | 540.60 | 530.40 | 532.50 | 532.50 | -1.15% | 352 |
| Jan 13, 2026 | 551.30 | 552.00 | 536.90 | 538.70 | 538.70 | -2.90% | 845 |
| Jan 12, 2026 | 554.10 | 559.20 | 552.50 | 554.80 | 554.80 | -1.23% | 328 |
| Jan 9, 2026 | 553.70 | 562.20 | 553.00 | 561.70 | 561.70 | 1.79% | 262 |
| Jan 8, 2026 | 554.40 | 554.60 | 545.40 | 551.80 | 551.80 | -0.61% | 852 |
| Jan 7, 2026 | 562.80 | 563.40 | 553.00 | 555.20 | 555.20 | -0.61% | 238 |
| Jan 6, 2026 | 562.00 | 564.90 | 558.60 | 558.60 | 558.60 | -1.27% | 56 |
| Jan 5, 2026 | 556.60 | 567.30 | 554.90 | 565.80 | 565.80 | 2.74% | 173 |
| Jan 2, 2026 | 565.90 | 567.90 | 550.20 | 550.70 | 550.70 | -1.91% | 290 |
| Dec 30, 2025 | 558.40 | 562.50 | 558.40 | 561.40 | 561.40 | 0.29% | 74 |
| Dec 29, 2025 | 561.00 | 561.60 | 556.70 | 559.80 | 559.80 | -0.87% | 138 |
| Dec 23, 2025 | 561.40 | 564.70 | 560.40 | 564.70 | 564.70 | 0.88% | 97 |
| Dec 22, 2025 | 565.00 | 572.00 | 559.80 | 559.80 | 559.80 | -1.63% | 587 |
| Dec 19, 2025 | 568.40 | 569.10 | 563.70 | 569.10 | 569.10 | 0.11% | 218 |
| Dec 18, 2025 | 555.60 | 568.50 | 555.60 | 568.50 | 568.50 | 1.43% | 121 |
| Dec 17, 2025 | 561.10 | 562.40 | 557.30 | 560.50 | 560.50 | 1.43% | 330 |
| Dec 16, 2025 | 545.60 | 552.60 | 545.10 | 552.60 | 552.60 | -0.13% | 234 |
| Dec 15, 2025 | 548.80 | 553.30 | 544.70 | 553.30 | 553.30 | 0.55% | 171 |
| Dec 11, 2025 | 549.00 | 557.10 | 546.90 | 550.30 | 549.85 | -1.73% | 238 |
| Dec 10, 2025 | 563.10 | 566.40 | 557.60 | 560.00 | 559.54 | -0.60% | 271 |
| Dec 9, 2025 | 570.60 | 570.70 | 562.40 | 563.40 | 562.94 | -2.17% | 200 |
| Dec 8, 2025 | 578.30 | 578.30 | 572.30 | 575.90 | 575.43 | 0.35% | 253 |
| Dec 5, 2025 | 569.50 | 576.90 | 569.00 | 573.90 | 573.43 | 0.68% | 192 |
| Dec 4, 2025 | 549.20 | 574.10 | 549.10 | 570.00 | 569.54 | 3.35% | 272 |
| Dec 3, 2025 | 557.10 | 557.10 | 550.50 | 551.50 | 551.05 | 0.25% | 167 |
| Dec 2, 2025 | 552.30 | 556.10 | 550.10 | 550.10 | 549.65 | -0.60% | 88 |
| Dec 1, 2025 | 552.00 | 554.00 | 549.40 | 553.40 | 552.95 | -0.43% | 266 |
| Nov 28, 2025 | 550.10 | 555.80 | 548.90 | 555.80 | 555.35 | 0.62% | 67 |
| Nov 27, 2025 | 548.50 | 552.40 | 547.90 | 552.40 | 551.95 | 0.56% | 725 |
| Nov 26, 2025 | 553.30 | 554.10 | 545.70 | 549.30 | 548.85 | 1.35% | 264 |
| Nov 25, 2025 | 533.30 | 543.70 | 529.90 | 542.00 | 541.56 | 2.17% | 285 |
| Nov 24, 2025 | 520.10 | 532.30 | 516.50 | 530.50 | 530.07 | 3.92% | 298 |
| Nov 21, 2025 | 507.40 | 512.50 | 504.40 | 510.50 | 510.09 | -0.91% | 142 |
| Nov 20, 2025 | 520.30 | 522.30 | 515.10 | 515.20 | 514.78 | 0.96% | 284 |
| Nov 19, 2025 | 514.90 | 518.30 | 509.20 | 510.30 | 509.89 | -0.49% | 254 |
| Nov 18, 2025 | 513.70 | 517.60 | 507.10 | 512.80 | 512.38 | -1.88% | 232 |
| Nov 17, 2025 | 527.70 | 528.00 | 522.40 | 522.60 | 522.18 | -0.59% | 224 |
| Nov 14, 2025 | 521.80 | 525.70 | 512.40 | 525.70 | 525.27 | 0.69% | 125 |
| Nov 13, 2025 | 527.60 | 528.90 | 522.10 | 522.10 | 521.68 | -0.95% | 191 |
| Nov 12, 2025 | 543.30 | 545.10 | 527.10 | 527.10 | 526.67 | -1.83% | 113 |
| Nov 11, 2025 | 545.80 | 545.80 | 533.90 | 536.90 | 536.46 | -1.63% | 153 |
| Nov 10, 2025 | 549.20 | 549.20 | 542.80 | 545.80 | 545.36 | 4.64% | 243 |
| Nov 7, 2025 | 539.60 | 539.60 | 520.80 | 521.60 | 521.18 | -3.26% | 117 |
| Nov 6, 2025 | 555.00 | 557.60 | 539.20 | 539.20 | 538.76 | -2.95% | 227 |
| Nov 5, 2025 | 544.40 | 555.60 | 544.40 | 555.60 | 555.15 | 1.02% | 223 |
| Nov 4, 2025 | 544.80 | 554.40 | 543.70 | 550.00 | 549.55 | -2.57% | 2,476 |
| Nov 3, 2025 | 567.10 | 571.80 | 562.20 | 564.50 | 564.04 | -0.18% | 301 |
| Oct 31, 2025 | 586.40 | 586.40 | 564.20 | 565.50 | 565.04 | -3.47% | 368 |
| Oct 30, 2025 | 602.40 | 602.40 | 570.00 | 585.80 | 585.32 | -8.99% | 746 |
| Oct 29, 2025 | 650.00 | 650.60 | 641.70 | 643.70 | 643.18 | -0.06% | 221 |