Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	536.38	539.55	528.54	537.32	-	2.21%	15,142,251
Mar 27, 2026	540.10	543.60	520.26	525.72	525.72	-3.99%	30,007,701
Mar 26, 2026	582.49	583.00	543.35	547.54	547.54	-7.96%	35,780,131
Mar 25, 2026	598.74	603.67	593.40	594.89	594.89	0.33%	12,585,031
Mar 24, 2026	599.10	601.00	591.00	592.92	592.92	-1.84%	10,739,742
Mar 23, 2026	605.79	608.64	599.01	604.06	604.06	1.75%	13,637,959
Mar 20, 2026	603.53	603.96	587.25	593.66	593.66	-2.15%	21,214,898
Mar 19, 2026	612.15	613.00	602.26	606.70	606.70	-1.46%	13,247,696
Mar 18, 2026	616.34	622.65	614.61	615.68	615.68	-1.12%	11,726,301
Mar 17, 2026	627.99	636.55	621.70	622.66	622.66	-0.76%	10,348,755
Mar 16, 2026	632.00	634.75	623.10	627.45	627.45	2.24%	15,134,852
Mar 13, 2026	623.89	629.17	609.55	613.71	613.19	-3.83%	18,957,637
Mar 12, 2026	648.75	653.50	636.90	638.18	637.63	-2.55%	11,617,485
Mar 11, 2026	654.76	659.12	648.36	654.86	654.30	0.12%	8,977,162
Mar 10, 2026	653.56	660.30	649.00	654.07	653.51	1.03%	9,859,250
Mar 9, 2026	634.78	647.75	626.78	647.39	646.84	0.39%	13,489,742
Mar 6, 2026	647.90	649.47	636.11	644.86	644.31	-2.38%	13,159,356
Mar 5, 2026	661.93	670.70	650.31	660.57	660.00	-1.07%	13,341,367
Mar 4, 2026	657.96	672.77	657.67	667.73	667.16	1.93%	10,810,054
Mar 3, 2026	648.29	659.04	638.84	655.08	654.52	0.23%	12,263,754
Mar 2, 2026	637.16	659.94	634.50	653.56	653.00	0.83%	9,816,125
Feb 27, 2026	643.45	649.44	638.12	648.18	647.63	-1.34%	15,703,041
Feb 26, 2026	650.55	661.00	647.50	657.01	656.45	0.51%	10,637,736
Feb 25, 2026	642.53	653.88	642.14	653.69	653.13	2.25%	11,330,693
Feb 24, 2026	633.08	641.11	628.98	639.30	638.75	0.32%	10,135,647
Feb 23, 2026	652.54	657.70	636.00	637.25	636.70	-2.81%	8,605,909
Feb 20, 2026	639.69	663.35	638.78	655.66	655.10	1.69%	14,183,512
Feb 19, 2026	638.57	647.19	636.72	644.78	644.23	0.24%	10,035,698
Feb 18, 2026	633.80	645.00	628.15	643.22	642.67	0.61%	14,649,196
Feb 17, 2026	639.50	642.60	628.80	639.29	638.74	-0.08%	12,674,739
Feb 13, 2026	645.10	651.43	634.57	639.77	639.22	-1.55%	12,336,363
Feb 12, 2026	669.97	676.00	645.28	649.81	649.25	-2.82%	14,960,108
Feb 11, 2026	674.00	679.27	657.10	668.69	668.12	-0.30%	14,323,818
Feb 10, 2026	677.60	680.65	669.79	670.72	670.15	-0.96%	10,455,816
Feb 9, 2026	663.18	683.31	658.78	677.22	676.64	2.38%	14,837,529
Feb 6, 2026	665.49	671.99	646.50	661.46	660.89	-1.31%	18,159,253
Feb 5, 2026	663.58	681.50	653.50	670.21	669.64	0.18%	17,131,791
Feb 4, 2026	687.73	688.83	667.46	668.99	668.42	-3.28%	16,882,761
Feb 3, 2026	707.37	717.00	686.41	691.70	691.11	-2.08%	13,760,663
Feb 2, 2026	714.60	721.30	703.52	706.41	705.81	-1.41%	14,365,224
Jan 30, 2026	727.50	732.17	713.59	716.50	715.89	-2.95%	23,744,573
Jan 29, 2026	737.43	744.00	712.55	738.31	737.68	10.40%	59,852,903
Jan 28, 2026	674.50	677.68	666.10	668.73	668.16	-0.63%	25,709,600
Jan 27, 2026	674.59	676.82	664.66	672.97	672.39	0.09%	13,297,350
Jan 26, 2026	665.13	675.28	661.29	672.36	671.78	2.06%	16,327,378
Jan 23, 2026	644.77	666.49	644.45	658.76	658.20	1.72%	22,797,723
Jan 22, 2026	629.35	660.57	626.55	647.63	647.08	5.66%	21,394,669
Jan 21, 2026	606.74	618.27	600.08	612.96	612.44	1.46%	14,494,655
Jan 20, 2026	607.88	611.40	600.00	604.12	603.60	-2.60%	15,169,565
Jan 16, 2026	624.18	629.08	620.08	620.25	619.72	-0.09%	17,012,516