Meta Platforms, Inc. (VIE:META)
Austria · Delayed Price · Currency is EUR 572.70
-17.20 (-2.92%)
At close: Feb 4, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 585.00 | 586.10 | 567.60 | 572.70 | 572.70 | -2.92% | 303 |
| Feb 3, 2026 | 602.10 | 605.20 | 589.00 | 589.90 | 589.90 | -1.77% | 265 |
| Feb 2, 2026 | 593.90 | 610.00 | 593.90 | 600.50 | 600.50 | -0.65% | 279 |
| Jan 30, 2026 | 605.00 | 612.90 | 603.30 | 604.40 | 604.40 | 0.20% | 356 |
| Jan 29, 2026 | 599.20 | 615.10 | 597.70 | 603.20 | 603.20 | 7.56% | 863 |
| Jan 28, 2026 | 563.00 | 563.00 | 558.00 | 560.80 | 560.80 | 0.32% | 120 |
| Jan 27, 2026 | 569.50 | 569.50 | 557.90 | 559.00 | 559.00 | -1.15% | 258 |
| Jan 26, 2026 | 559.10 | 566.60 | 555.80 | 565.50 | 565.50 | 0.62% | 417 |
| Jan 23, 2026 | 553.60 | 563.10 | 547.90 | 562.00 | 562.00 | 3.35% | 435 |
| Jan 22, 2026 | 528.50 | 543.80 | 528.40 | 543.80 | 543.80 | 3.76% | 138 |
| Jan 21, 2026 | 516.90 | 525.10 | 514.30 | 524.10 | 524.10 | 0.73% | 180 |
| Jan 20, 2026 | 518.10 | 520.30 | 513.00 | 520.30 | 520.30 | -0.27% | 230 |
| Jan 19, 2026 | 522.90 | 525.00 | 520.00 | 521.70 | 521.70 | -3.23% | 254 |
| Jan 16, 2026 | 538.00 | 540.60 | 535.80 | 539.10 | 539.10 | 0.67% | 177 |
| Jan 15, 2026 | 531.00 | 535.80 | 530.10 | 535.50 | 535.50 | 0.56% | 430 |
| 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 |