Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	631.05	647.25	630.00	641.37	641.37	5.12%	19,143,264
Nov 6, 2026	607.33	625.60	606.66	610.15	610.15	0.84%	15,705,472
Nov 5, 2026	632.30	634.99	583.80	605.08	605.08	-3.96%	28,676,196
Nov 4, 2026	641.15	643.09	624.50	630.00	630.00	1.44%	32,441,835
Nov 3, 2026	610.76	624.84	610.10	621.03	621.03	2.36%	13,731,254
Nov 2, 2026	614.44	621.69	606.41	606.73	606.73	-1.34%	19,496,498
Oct 30, 2026	614.51	626.37	610.13	614.99	614.99	-1.53%	25,364,656
Oct 29, 2026	621.29	634.68	616.80	624.52	624.52	1.96%	31,276,194
Oct 28, 2026	621.85	624.42	609.00	612.49	612.49	-1.24%	35,110,944
Oct 27, 2026	627.07	628.46	619.21	620.19	620.19	-1.64%	51,334,081
Oct 26, 2026	638.36	647.69	627.80	630.56	630.56	-1.88%	30,913,594
Oct 23, 2026	638.18	648.04	633.27	642.62	642.62	-0.96%	14,791,603
Oct 22, 2026	676.35	681.07	639.69	648.85	648.85	-6.98%	40,571,016
Oct 21, 2026	697.60	713.22	689.68	697.52	697.52	0.47%	29,203,903
Oct 20, 2026	694.98	696.51	681.05	694.25	694.25	-1.59%	17,049,068
Oct 19, 2026	707.16	708.83	693.86	705.44	705.44	-0.55%	16,260,881
Oct 16, 2026	736.70	738.49	702.71	709.33	709.33	-3.72%	20,643,771
Oct 15, 2026	726.56	743.97	715.58	736.72	736.72	-0.11%	16,891,511
Oct 14, 2026	760.75	761.50	734.29	737.54	737.54	-3.27%	16,236,331
Oct 13, 2026	735.99	771.27	734.84	762.50	762.50	2.63%	22,706,229
Oct 12, 2026	728.50	752.24	727.64	742.96	742.96	3.38%	24,882,398
Oct 9, 2026	726.51	728.07	716.20	718.67	718.67	-0.31%	12,619,919
Oct 8, 2026	724.54	724.95	711.68	720.89	720.89	-0.06%	16,041,053
Oct 7, 2026	738.29	738.29	720.15	721.31	721.31	-2.38%	13,231,579
Oct 6, 2026	746.73	747.60	736.69	738.88	738.88	-0.41%	12,563,056
Oct 5, 2026	727.71	746.70	727.12	741.90	741.90	1.90%	15,215,287
Oct 2, 2026	733.25	741.58	726.20	728.08	728.08	0.30%	12,964,079
Oct 1, 2026	728.53	735.88	721.51	725.93	725.93	0.10%	12,408,444
Sep 30, 2026	730.27	738.25	721.30	725.18	725.18	-1.84%	19,293,040
Sep 29, 2026	725.00	740.45	715.10	738.79	738.79	3.24%	23,591,089
Sep 28, 2026	750.04	750.58	713.19	715.62	715.62	-4.79%	27,943,113
Sep 25, 2026	768.85	769.57	746.54	751.66	751.66	-3.33%	25,826,729
Sep 24, 2026	744.36	779.82	743.01	777.59	777.59	4.50%	34,808,495
Sep 23, 2026	747.60	763.90	739.51	744.10	744.10	1.02%	30,829,235
Sep 22, 2026	731.40	757.27	730.00	736.60	736.60	-0.63%	28,122,126
Sep 21, 2026	680.30	753.00	679.60	741.25	741.25	11.43%	48,720,457
Sep 18, 2026	688.62	690.15	660.80	665.75	665.23	-2.43%	27,596,431
Sep 17, 2026	682.44	683.20	667.05	682.31	681.77	1.34%	15,927,993
Sep 16, 2026	679.91	685.31	671.91	673.31	672.78	0.46%	17,217,834
Sep 15, 2026	659.30	678.87	656.20	670.24	669.71	0.70%	19,502,840
Sep 14, 2026	657.83	668.60	649.22	665.60	665.08	2.71%	19,332,324
Sep 11, 2026	653.51	664.24	646.20	648.03	647.52	0.57%	16,924,953
Sep 10, 2026	653.71	663.50	642.14	644.38	643.87	-1.42%	21,531,853
Sep 9, 2026	648.64	657.86	638.56	653.69	653.17	6.55%	35,900,728
Sep 8, 2026	616.21	624.80	609.74	613.48	613.00	-0.53%	18,909,714
Sep 4, 2026	612.35	617.46	605.27	616.77	616.28	1.00%	15,966,213
Sep 3, 2026	604.49	619.46	604.35	610.68	610.20	3.01%	19,737,139
Sep 2, 2026	578.79	600.38	577.00	592.85	592.38	2.47%	16,552,678
Sep 1, 2026	558.35	584.95	556.10	578.54	578.08	1.08%	15,796,898
Aug 31, 2026	577.63	578.68	569.14	572.34	571.89	-0.98%	13,383,754