Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	643.45	649.44	638.12	647.85	647.85	-1.39%	15,615,518
Feb 26, 2026	650.55	661.00	647.50	657.01	657.01	0.51%	9,963,374
Feb 25, 2026	642.53	653.88	642.14	653.69	653.69	2.25%	11,170,042
Feb 24, 2026	633.08	641.11	628.98	639.30	639.30	0.32%	10,087,578
Feb 23, 2026	652.54	657.70	636.00	637.25	637.25	-2.81%	8,542,620
Feb 20, 2026	639.69	663.35	638.78	655.66	655.66	1.69%	14,058,281
Feb 19, 2026	638.57	647.19	636.72	644.78	644.78	0.24%	9,973,530
Feb 18, 2026	633.80	645.00	628.15	643.22	643.22	0.61%	14,569,178
Feb 17, 2026	639.50	642.60	628.80	639.29	639.29	-0.08%	12,655,550
Feb 13, 2026	645.10	651.43	634.57	639.77	639.77	-1.55%	12,336,363
Feb 12, 2026	669.97	676.00	645.28	649.81	649.81	-2.82%	14,960,108
Feb 11, 2026	674.00	679.27	657.10	668.69	668.69	-0.30%	14,323,818
Feb 10, 2026	677.60	680.65	669.79	670.72	670.72	-0.96%	10,455,816
Feb 9, 2026	663.18	683.31	658.78	677.22	677.22	2.38%	14,837,529
Feb 6, 2026	665.49	671.99	646.50	661.46	661.46	-1.31%	18,159,253
Feb 5, 2026	663.58	681.50	653.50	670.21	670.21	0.18%	17,131,791
Feb 4, 2026	687.73	688.83	667.46	668.99	668.99	-3.28%	16,882,761
Feb 3, 2026	707.37	717.00	686.41	691.70	691.70	-2.08%	13,760,663
Feb 2, 2026	714.60	721.30	703.52	706.41	706.41	-1.41%	14,365,224
Jan 30, 2026	727.50	732.17	713.59	716.50	716.50	-2.95%	23,744,573
Jan 29, 2026	737.43	744.00	712.55	738.31	738.31	10.40%	59,852,903
Jan 28, 2026	674.50	677.68	666.10	668.73	668.73	-0.63%	25,709,600
Jan 27, 2026	674.59	676.82	664.66	672.97	672.97	0.09%	13,297,350
Jan 26, 2026	665.13	675.28	661.29	672.36	672.36	2.06%	16,327,378
Jan 23, 2026	644.77	666.49	644.45	658.76	658.76	1.72%	22,797,723
Jan 22, 2026	629.35	660.57	626.55	647.63	647.63	5.66%	21,394,669
Jan 21, 2026	606.74	618.27	600.08	612.96	612.96	1.46%	14,494,655
Jan 20, 2026	607.88	611.40	600.00	604.12	604.12	-2.60%	15,169,565
Jan 16, 2026	624.18	629.08	620.08	620.25	620.25	-0.09%	17,012,516
Jan 15, 2026	618.48	624.17	614.23	620.80	620.80	0.86%	13,076,058
Jan 14, 2026	626.50	628.45	614.82	615.52	615.52	-2.47%	15,527,875
Jan 13, 2026	642.27	642.27	624.10	631.09	631.09	-1.69%	18,030,395
Jan 12, 2026	652.53	653.97	641.23	641.97	641.97	-1.70%	14,797,197
Jan 9, 2026	645.44	654.95	642.85	653.06	653.06	1.08%	11,634,944
Jan 8, 2026	645.88	647.10	635.72	646.06	646.06	-0.41%	11,921,708
Jan 7, 2026	655.64	659.15	644.81	648.69	648.69	-1.81%	12,846,273
Jan 6, 2026	659.57	665.52	651.90	660.62	660.62	0.28%	11,074,419
Jan 5, 2026	651.01	664.54	647.75	658.79	658.79	1.29%	12,213,745
Jan 2, 2026	662.73	664.39	643.50	650.41	650.41	-1.47%	13,726,517
Dec 31, 2025	664.75	665.00	659.44	660.09	660.09	-0.88%	7,940,359
Dec 30, 2025	658.69	672.22	657.84	665.95	665.95	1.10%	9,187,483
Dec 29, 2025	658.01	660.25	654.39	658.69	658.69	-0.69%	8,506,477
Dec 26, 2025	668.06	668.95	661.32	663.29	663.29	-0.64%	7,133,813
Dec 24, 2025	662.53	668.18	662.20	667.55	667.55	0.39%	5,627,512
Dec 23, 2025	660.05	666.00	658.25	664.94	664.94	0.52%	8,486,847
Dec 22, 2025	661.65	673.58	656.65	661.50	661.50	0.41%	15,659,385
Dec 19, 2025	666.42	671.00	658.18	658.77	658.77	-0.85%	49,977,051
Dec 18, 2025	657.03	670.56	656.46	664.45	664.45	2.30%	20,260,295
Dec 17, 2025	655.61	661.23	649.20	649.50	649.50	-1.16%	15,598,548
Dec 16, 2025	643.50	662.54	643.20	657.15	657.15	1.49%	14,309,136