Meta Platforms, Inc. (WSE:META)
Poland · Delayed Price · Currency is PLN 2,443.00
+94.50 (4.02%)
At close: Dec 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,407.00 | 2,443.00 | 2,407.00 | 2,443.00 | 2,443.00 | 4.02% | 2 |
| Dec 3, 2025 | 2,373.50 | 2,373.50 | 2,348.50 | 2,348.50 | 2,348.50 | 0.21% | 5 |
| Dec 1, 2025 | 2,348.50 | 2,348.50 | 2,343.50 | 2,343.50 | 2,343.50 | - | 2 |
| Nov 28, 2025 | 2,343.50 | 2,343.50 | 2,343.50 | 2,343.50 | 2,343.50 | 0.21% | 1 |
| Nov 27, 2025 | 2,338.50 | 2,338.50 | 2,338.50 | 2,338.50 | 2,338.50 | - | 2 |
| Nov 26, 2025 | 2,358.50 | 2,358.50 | 2,338.50 | 2,338.50 | 2,338.50 | 3.02% | 4 |
| Nov 25, 2025 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 3.99% | 5 |
| Nov 24, 2025 | 2,193.00 | 2,193.00 | 2,182.50 | 2,183.00 | 2,183.00 | 0.74% | 7 |
| Nov 21, 2025 | 2,162.50 | 2,167.00 | 2,162.50 | 2,167.00 | 2,167.00 | -2.06% | 3 |
| Nov 20, 2025 | 2,212.50 | 2,212.50 | 2,212.50 | 2,212.50 | 2,212.50 | 1.17% | 1 |
| Nov 19, 2025 | 2,180.00 | 2,187.00 | 2,167.00 | 2,187.00 | 2,187.00 | 2.08% | 4 |
| Nov 18, 2025 | 2,202.50 | 2,202.50 | 2,142.50 | 2,142.50 | 2,142.50 | -4.03% | 8 |
| Nov 17, 2025 | 2,244.50 | 2,244.50 | 2,232.50 | 2,232.50 | 2,232.50 | -0.09% | 26 |
| Nov 14, 2025 | 2,263.50 | 2,263.50 | 2,159.50 | 2,234.50 | 2,234.50 | -0.45% | 10 |
| Nov 13, 2025 | 2,249.50 | 2,249.50 | 2,209.50 | 2,244.50 | 2,244.50 | -0.88% | 19 |
| Nov 12, 2025 | 2,315.00 | 2,315.00 | 2,264.50 | 2,264.50 | 2,264.50 | -4.31% | 50 |
| Nov 10, 2025 | 2,335.00 | 2,366.50 | 2,325.00 | 2,366.50 | 2,366.50 | 6.38% | 31 |
| Nov 7, 2025 | 2,280.00 | 2,280.00 | 2,224.50 | 2,224.50 | 2,224.50 | -6.94% | 4 |
| Nov 6, 2025 | 2,375.50 | 2,390.50 | 2,375.50 | 2,390.50 | 2,390.50 | 1.49% | 3 |
| Nov 5, 2025 | 2,376.50 | 2,376.50 | 2,340.00 | 2,355.50 | 2,355.50 | -0.84% | 11 |
| Nov 4, 2025 | 2,335.00 | 2,375.50 | 2,335.00 | 2,375.50 | 2,375.50 | -2.68% | 10 |
| Nov 3, 2025 | 2,469.00 | 2,469.00 | 2,432.00 | 2,441.00 | 2,441.00 | - | 11 |
| Oct 31, 2025 | 2,506.50 | 2,506.50 | 2,441.00 | 2,441.00 | 2,441.00 | -0.41% | 38 |
| Oct 30, 2025 | 2,531.50 | 2,531.50 | 2,440.00 | 2,451.00 | 2,451.00 | -10.48% | 13 |
| Oct 29, 2025 | 2,768.00 | 2,768.00 | 2,738.00 | 2,738.00 | 2,738.00 | -0.26% | 10 |
| Oct 28, 2025 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.97% | 20 |
| Oct 27, 2025 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | 0.57% | 1 |
| Oct 24, 2025 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 1.67% | 1 |
| Oct 23, 2025 | 2,658.50 | 2,658.50 | 2,658.50 | 2,658.50 | 2,658.50 | 0.80% | 20 |
| Oct 20, 2025 | 2,599.50 | 2,637.50 | 2,599.50 | 2,637.50 | 2,637.50 | 3.05% | 2 |
| Oct 17, 2025 | 2,559.50 | 2,559.50 | 2,559.50 | 2,559.50 | 2,559.50 | -3.14% | 1 |
| Oct 16, 2025 | 2,642.50 | 2,642.50 | 2,642.50 | 2,642.50 | 2,642.50 | -2.96% | 2 |
| Oct 10, 2025 | 2,673.50 | 2,723.00 | 2,673.50 | 2,723.00 | 2,723.00 | 3.24% | 2 |
| Oct 7, 2025 | 2,637.50 | 2,637.50 | 2,637.50 | 2,637.50 | 2,637.50 | 2.35% | 3 |
| Oct 6, 2025 | 2,627.50 | 2,627.50 | 2,577.00 | 2,577.00 | 2,577.00 | -3.21% | 2 |
| Oct 3, 2025 | 2,662.50 | 2,662.50 | 2,662.50 | 2,662.50 | 2,662.50 | 1.10% | 1 |
| Oct 1, 2025 | 2,657.50 | 2,667.50 | 2,633.50 | 2,633.50 | 2,633.50 | -4.69% | 3 |
| Sep 25, 2025 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | -0.91% | 1 |
| Sep 23, 2025 | 2,793.50 | 2,793.50 | 2,788.50 | 2,788.50 | 2,788.50 | -2.12% | 3 |
| Sep 22, 2025 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 1.03% | 1 |
| Sep 19, 2025 | 2,838.50 | 2,838.50 | 2,820.00 | 2,820.00 | 2,818.09 | -0.12% | 2 |
| Sep 18, 2025 | 2,833.50 | 2,833.50 | 2,823.50 | 2,823.50 | 2,821.59 | 0.36% | 3 |
| Sep 17, 2025 | 2,813.50 | 2,813.50 | 2,813.50 | 2,813.50 | 2,811.60 | 4.69% | 2 |
| Sep 1, 2025 | 2,687.50 | 2,687.50 | 2,687.50 | 2,687.50 | 2,685.68 | 0.15% | 4 |
| Aug 29, 2025 | 2,683.50 | 2,683.50 | 2,683.50 | 2,683.50 | 2,681.69 | -2.01% | 1 |
| Aug 26, 2025 | 2,738.50 | 2,738.50 | 2,738.50 | 2,738.50 | 2,736.65 | 1.11% | 5 |
| Aug 22, 2025 | 2,708.50 | 2,708.50 | 2,708.50 | 2,708.50 | 2,706.67 | -0.37% | 9 |
| Aug 20, 2025 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | 2,716.66 | -1.45% | 1 |
| Aug 19, 2025 | 2,758.50 | 2,758.50 | 2,758.50 | 2,758.50 | 2,756.64 | -2.65% | 1 |
| Aug 18, 2025 | 2,833.50 | 2,833.50 | 2,833.50 | 2,833.50 | 2,831.58 | -1.05% | 2 |