Skip to main content
logo
Meta Platforms, Inc. (WSE:META)
Poland flag Poland · Delayed Price · Currency is PLN
2,413.00
+13.00 (0.54%)
At close: Dec 19, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,413.002,413.002,413.002,413.002,413.000.54%1
Dec 18, 20252,363.002,400.002,363.002,400.002,400.001.33%2
Dec 17, 20252,374.002,374.002,368.502,368.502,368.500.55%5
Dec 16, 20252,355.502,355.502,355.502,355.502,355.500.96%3
Dec 15, 20252,338.502,338.502,333.002,333.002,333.000.67%6
Dec 12, 20252,363.502,363.502,317.502,317.502,315.61-0.90%2
Dec 11, 20252,333.002,338.502,317.502,338.502,336.59-1.27%16
Dec 10, 20252,388.502,388.502,368.502,368.502,366.57-2.37%5
Dec 8, 20252,500.002,500.002,426.002,426.002,424.02-0.70%75
Dec 5, 20252,407.002,443.002,407.002,443.002,441.014.02%2
Dec 3, 20252,373.502,373.502,348.502,348.502,346.580.21%5
Dec 1, 20252,348.502,348.502,343.502,343.502,341.59-2
Nov 28, 20252,343.502,343.502,343.502,343.502,341.590.21%1
Nov 27, 20252,338.502,338.502,338.502,338.502,336.59-2
Nov 26, 20252,358.502,358.502,338.502,338.502,336.593.02%4
Nov 25, 20252,270.002,270.002,270.002,270.002,268.153.99%5
Nov 24, 20252,193.002,193.002,182.502,183.002,181.220.74%7
Nov 21, 20252,162.502,167.002,162.502,167.002,165.23-2.06%3
Nov 20, 20252,212.502,212.502,212.502,212.502,210.691.17%1
Nov 19, 20252,180.002,187.002,167.002,187.002,185.212.08%4
Nov 18, 20252,202.502,202.502,142.502,142.502,140.75-4.03%8
Nov 17, 20252,244.502,244.502,232.502,232.502,230.68-0.09%26
Nov 14, 20252,263.502,263.502,159.502,234.502,232.68-0.45%10
Nov 13, 20252,249.502,249.502,209.502,244.502,242.67-0.88%19
Nov 12, 20252,315.002,315.002,264.502,264.502,262.65-4.31%50
Nov 10, 20252,335.002,366.502,325.002,366.502,364.576.38%31
Nov 7, 20252,280.002,280.002,224.502,224.502,222.68-6.94%4
Nov 6, 20252,375.502,390.502,375.502,390.502,388.551.49%3
Nov 5, 20252,376.502,376.502,340.002,355.502,353.58-0.84%11
Nov 4, 20252,335.002,375.502,335.002,375.502,373.56-2.68%10
Nov 3, 20252,469.002,469.002,432.002,441.002,439.01-11
Oct 31, 20252,506.502,506.502,441.002,441.002,439.01-0.41%38
Oct 30, 20252,531.502,531.502,440.002,451.002,449.00-10.48%13
Oct 29, 20252,768.002,768.002,738.002,738.002,735.77-0.26%10
Oct 28, 20252,745.002,745.002,745.002,745.002,742.760.97%20
Oct 27, 20252,718.502,718.502,718.502,718.502,716.280.57%1
Oct 24, 20252,703.002,703.002,703.002,703.002,700.791.67%1
Oct 23, 20252,658.502,658.502,658.502,658.502,656.330.80%20
Oct 20, 20252,599.502,637.502,599.502,637.502,635.353.05%2
Oct 17, 20252,559.502,559.502,559.502,559.502,557.41-3.14%1
Oct 16, 20252,642.502,642.502,642.502,642.502,640.34-2.96%2
Oct 10, 20252,673.502,723.002,673.502,723.002,720.783.24%2
Oct 7, 20252,637.502,637.502,637.502,637.502,635.352.35%3
Oct 6, 20252,627.502,627.502,577.002,577.002,574.90-3.21%2
Oct 3, 20252,662.502,662.502,662.502,662.502,660.331.10%1
Oct 1, 20252,657.502,667.502,633.502,633.502,631.35-4.69%3
Sep 25, 20252,763.002,763.002,763.002,763.002,760.74-0.91%1
Sep 23, 20252,793.502,793.502,788.502,788.502,786.22-2.12%3
Sep 22, 20252,849.002,849.002,849.002,849.002,846.671.03%1
Sep 19, 20252,838.502,838.502,820.002,820.002,815.79-0.12%2