Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
587.31
-11.96 (-2.00%)
At close: May 6, 2025, 4:00 PM
592.89
+5.58 (0.95%)
After-hours: May 6, 2025, 7:58 PM EDT
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 592.53 | 596.03 | 586.58 | 587.31 | 587.31 | -2.00% | 10,352,422 |
| May 5, 2025 | 591.22 | 603.21 | 588.05 | 599.27 | 599.27 | 0.38% | 13,887,724 |
| May 2, 2025 | 583.46 | 604.34 | 578.33 | 597.02 | 597.02 | 4.34% | 24,739,260 |
| May 1, 2025 | 592.08 | 592.95 | 570.50 | 572.21 | 572.21 | 4.23% | 31,159,033 |
| Apr 30, 2025 | 538.40 | 549.10 | 529.50 | 549.00 | 549.00 | -0.98% | 29,243,971 |
| Apr 29, 2025 | 546.00 | 556.57 | 544.12 | 554.44 | 554.44 | 0.85% | 11,835,036 |
| Apr 28, 2025 | 555.64 | 558.49 | 540.59 | 549.74 | 549.74 | 0.45% | 15,178,995 |
| Apr 25, 2025 | 546.80 | 549.86 | 536.25 | 547.27 | 547.27 | 2.65% | 17,098,921 |
| Apr 24, 2025 | 518.73 | 533.90 | 517.50 | 533.15 | 533.15 | 2.48% | 13,910,011 |
| Apr 23, 2025 | 528.53 | 535.34 | 516.52 | 520.27 | 520.27 | 4.00% | 18,173,910 |
| Apr 22, 2025 | 491.87 | 506.88 | 486.36 | 500.28 | 500.28 | 3.22% | 17,399,408 |
| Apr 21, 2025 | 491.33 | 493.50 | 479.80 | 484.66 | 484.66 | -3.35% | 16,165,982 |
| Apr 17, 2025 | 505.25 | 507.30 | 498.01 | 501.48 | 501.48 | -0.17% | 14,593,508 |
| Apr 16, 2025 | 508.51 | 513.37 | 495.63 | 502.31 | 502.31 | -3.68% | 18,735,075 |
| Apr 15, 2025 | 532.11 | 537.94 | 517.50 | 521.52 | 521.52 | -1.87% | 15,558,659 |
| Apr 14, 2025 | 556.18 | 557.77 | 528.28 | 531.48 | 531.48 | -2.22% | 14,130,928 |
| Apr 11, 2025 | 535.51 | 547.40 | 528.59 | 543.57 | 543.57 | -0.50% | 17,642,327 |
| Apr 10, 2025 | 575.49 | 581.30 | 535.30 | 546.29 | 546.29 | -6.74% | 28,173,491 |
| Apr 9, 2025 | 509.27 | 587.89 | 502.11 | 585.77 | 585.77 | 14.76% | 39,216,578 |
| Apr 8, 2025 | 543.25 | 547.43 | 502.86 | 510.45 | 510.45 | -1.12% | 28,034,211 |
| Apr 7, 2025 | 485.10 | 539.37 | 481.90 | 516.25 | 516.25 | 2.28% | 36,606,136 |
| Apr 4, 2025 | 506.62 | 518.00 | 494.20 | 504.73 | 504.73 | -5.06% | 38,589,814 |
| Apr 3, 2025 | 546.22 | 552.56 | 530.30 | 531.62 | 531.62 | -8.96% | 34,777,460 |
| Apr 2, 2025 | 574.91 | 592.66 | 573.36 | 583.93 | 583.93 | -0.35% | 13,470,778 |
| Apr 1, 2025 | 570.84 | 589.91 | 570.00 | 586.00 | 586.00 | 1.67% | 12,836,574 |
| Mar 31, 2025 | 563.50 | 578.70 | 553.30 | 576.36 | 576.36 | -0.07% | 21,124,677 |
| Mar 28, 2025 | 600.31 | 601.75 | 573.92 | 576.74 | 576.74 | -4.29% | 17,602,823 |
| Mar 27, 2025 | 602.00 | 614.25 | 600.10 | 602.58 | 602.58 | -1.37% | 10,436,524 |
| Mar 26, 2025 | 624.89 | 626.75 | 606.61 | 610.98 | 610.98 | -2.45% | 12,661,891 |
| Mar 25, 2025 | 626.76 | 633.88 | 621.18 | 626.31 | 626.31 | 1.21% | 15,312,540 |
| Mar 24, 2025 | 614.97 | 622.54 | 612.20 | 618.85 | 618.85 | 3.79% | 15,741,274 |
| Mar 21, 2025 | 583.43 | 597.55 | 580.95 | 596.25 | 596.25 | 1.75% | 25,015,864 |
| Mar 20, 2025 | 582.76 | 610.20 | 579.51 | 586.00 | 586.00 | 0.33% | 24,336,505 |
| Mar 19, 2025 | 584.28 | 592.32 | 574.77 | 584.06 | 584.06 | 0.29% | 20,537,498 |
| Mar 18, 2025 | 600.05 | 600.25 | 574.66 | 582.36 | 582.36 | -3.73% | 20,297,708 |
| Mar 17, 2025 | 607.46 | 613.10 | 598.00 | 604.90 | 604.90 | -0.44% | 15,473,909 |
| Mar 14, 2025 | 602.81 | 608.86 | 594.78 | 607.60 | 607.60 | 2.87% | 12,364,505 |
| Mar 13, 2025 | 620.25 | 620.50 | 586.51 | 590.64 | 590.13 | -4.67% | 16,480,324 |
| Mar 12, 2025 | 629.90 | 633.33 | 609.35 | 619.56 | 619.03 | 2.29% | 15,746,966 |
| Mar 11, 2025 | 595.06 | 614.93 | 593.33 | 605.71 | 605.19 | 1.29% | 17,401,469 |
| Mar 10, 2025 | 608.07 | 610.11 | 586.87 | 597.99 | 597.47 | -4.42% | 21,395,988 |
| Mar 7, 2025 | 625.37 | 634.79 | 600.61 | 625.66 | 625.12 | -0.36% | 21,375,671 |
| Mar 6, 2025 | 648.00 | 650.56 | 624.11 | 627.93 | 627.39 | -4.35% | 13,446,454 |
| Mar 5, 2025 | 641.00 | 659.50 | 637.66 | 656.47 | 655.90 | 2.57% | 13,770,026 |
| Mar 4, 2025 | 645.51 | 649.75 | 623.65 | 640.00 | 639.45 | -2.30% | 21,495,208 |
| Mar 3, 2025 | 673.68 | 681.25 | 650.84 | 655.05 | 654.48 | -1.97% | 10,843,763 |
| Feb 28, 2025 | 658.04 | 669.63 | 642.60 | 668.20 | 667.62 | 1.51% | 17,534,168 |
| Feb 27, 2025 | 682.45 | 688.65 | 657.57 | 658.24 | 657.67 | -2.29% | 12,500,013 |
| Feb 26, 2025 | 659.65 | 683.01 | 658.00 | 673.70 | 673.12 | 2.46% | 14,488,705 |
| Feb 25, 2025 | 665.97 | 668.00 | 641.86 | 657.50 | 656.93 | -1.59% | 20,579,662 |