Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
643.58
+1.26 (0.20%)
At close: May 28, 2025, 4:00 PM
647.00
+3.42 (0.53%)
After-hours: May 28, 2025, 6:24 PM EDT

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025642.60650.88642.55643.58643.580.20%8,788,384
May 27, 2025635.41643.08632.75642.32642.322.43%9,508,367
May 23, 2025624.00632.45622.65627.06627.06-1.49%8,454,067
May 22, 2025634.05643.25630.71636.57636.570.17%8,228,443
May 21, 2025631.79646.61630.17635.50635.50-0.25%11,464,569
May 20, 2025636.01639.35632.26637.10637.10-0.52%6,743,473
May 19, 2025628.25643.00627.80640.43640.430.01%9,592,374
May 16, 2025637.96640.44626.15640.34640.34-0.55%18,518,972
May 15, 2025654.28657.31638.58643.88643.88-2.35%14,341,835
May 14, 2025661.21662.67654.31659.36659.360.51%12,348,179
May 13, 2025645.55660.92642.83656.03656.032.60%18,570,821
May 12, 2025630.92640.39621.03639.43639.437.92%21,965,085
May 9, 2025603.72606.97591.71592.49592.49-0.92%10,427,286
May 8, 2025606.29611.30596.62598.01598.010.20%14,622,805
May 7, 2025590.36603.08586.67596.81596.811.62%13,160,976
May 6, 2025592.53596.03586.58587.31587.31-2.00%10,600,650
May 5, 2025591.22603.21588.05599.27599.270.38%13,887,724
May 2, 2025583.46604.34578.33597.02597.024.34%24,739,260
May 1, 2025592.08592.95570.50572.21572.214.23%31,159,033
Apr 30, 2025538.40549.10529.50549.00549.00-0.98%29,243,971
Apr 29, 2025546.00556.57544.12554.44554.440.85%11,835,036
Apr 28, 2025555.64558.49540.59549.74549.740.45%15,178,995
Apr 25, 2025546.80549.86536.25547.27547.272.65%17,098,921
Apr 24, 2025518.73533.90517.50533.15533.152.48%13,910,011
Apr 23, 2025528.53535.34516.52520.27520.274.00%18,173,910
Apr 22, 2025491.87506.88486.36500.28500.283.22%17,399,408
Apr 21, 2025491.33493.50479.80484.66484.66-3.35%16,165,982
Apr 17, 2025505.25507.30498.01501.48501.48-0.17%14,593,508
Apr 16, 2025508.51513.37495.63502.31502.31-3.68%18,735,075
Apr 15, 2025532.11537.94517.50521.52521.52-1.87%15,558,659
Apr 14, 2025556.18557.77528.28531.48531.48-2.22%14,130,928
Apr 11, 2025535.51547.40528.59543.57543.57-0.50%17,642,327
Apr 10, 2025575.49581.30535.30546.29546.29-6.74%28,173,491
Apr 9, 2025509.27587.89502.11585.77585.7714.76%39,216,578
Apr 8, 2025543.25547.43502.86510.45510.45-1.12%28,034,211
Apr 7, 2025485.10539.37481.90516.25516.252.28%36,606,136
Apr 4, 2025506.62518.00494.20504.73504.73-5.06%38,589,814
Apr 3, 2025546.22552.56530.30531.62531.62-8.96%34,777,460
Apr 2, 2025574.91592.66573.36583.93583.93-0.35%13,470,778
Apr 1, 2025570.84589.91570.00586.00586.001.67%12,836,574
Mar 31, 2025563.50578.70553.30576.36576.36-0.07%21,124,677
Mar 28, 2025600.31601.75573.92576.74576.74-4.29%17,602,823
Mar 27, 2025602.00614.25600.10602.58602.58-1.37%10,436,524
Mar 26, 2025624.89626.75606.61610.98610.98-2.45%12,661,891
Mar 25, 2025626.76633.88621.18626.31626.311.21%15,312,540
Mar 24, 2025614.97622.54612.20618.85618.853.79%15,741,274
Mar 21, 2025583.43597.55580.95596.25596.251.75%25,015,864
Mar 20, 2025582.76610.20579.51586.00586.000.33%24,336,505
Mar 19, 2025584.28592.32574.77584.06584.060.29%20,537,498
Mar 18, 2025600.05600.25574.66582.36582.36-3.73%20,297,708