Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	607.88	611.40	600.00	604.12	604.12	-2.60%	14,993,147
Jan 16, 2026	624.18	629.08	620.08	620.25	620.25	-0.09%	15,862,573
Jan 15, 2026	618.48	624.17	614.23	620.80	620.80	0.86%	12,939,663
Jan 14, 2026	626.50	628.45	614.82	615.52	615.52	-2.47%	15,476,287
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
Dec 15, 2025	645.70	653.00	638.70	647.51	647.51	0.51%	15,549,088
Dec 12, 2025	649.80	711.00	638.61	644.23	643.71	-1.30%	14,016,915
Dec 11, 2025	643.29	655.28	640.80	652.71	652.18	0.40%	13,056,726
Dec 10, 2025	649.95	654.51	643.40	650.13	649.60	-1.04%	16,910,883
Dec 9, 2025	663.77	664.48	653.34	656.96	656.42	-1.48%	12,997,116
Dec 8, 2025	669.34	676.71	665.07	666.80	666.26	-0.98%	13,160,976
Dec 5, 2025	664.00	674.69	662.40	673.42	672.87	1.80%	21,207,861
Dec 4, 2025	676.00	676.10	660.05	661.53	660.99	3.43%	29,874,622
Dec 3, 2025	644.41	648.85	637.55	639.60	639.08	-1.16%	11,134,305
Dec 2, 2025	642.34	647.87	638.07	647.10	646.57	0.97%	11,640,869
Dec 1, 2025	639.55	645.32	637.76	640.87	640.35	-1.09%	13,029,922
Nov 28, 2025	636.08	648.05	635.50	647.95	647.42	2.26%	11,033,198
Nov 26, 2025	637.69	638.36	631.63	633.61	633.09	-0.41%	15,209,481
Nov 25, 2025	624.00	637.05	618.30	636.22	635.70	3.78%	25,212,978
Nov 24, 2025	598.72	616.70	597.63	613.05	612.55	3.16%	23,554,932
Nov 21, 2025	588.50	598.12	581.86	594.25	593.77	0.87%	21,052,624
Nov 20, 2025	603.50	606.72	583.35	589.15	588.67	-0.20%	20,603,024
Nov 19, 2025	593.72	595.33	581.25	590.32	589.84	-1.23%	24,744,703
Nov 18, 2025	591.60	603.66	583.78	597.69	597.20	-0.72%	25,500,647
Nov 17, 2025	609.04	611.69	595.40	602.01	601.52	-1.22%	16,501,331
Nov 14, 2025	601.79	613.68	595.20	609.46	608.96	-0.07%	20,724,146
Nov 13, 2025	613.07	617.65	603.00	609.89	609.39	0.14%	20,973,845
Nov 12, 2025	628.13	628.99	607.77	609.01	608.51	-2.88%	24,493,272
Nov 11, 2025	628.00	629.56	619.39	627.08	626.57	-0.74%	13,302,187
Nov 10, 2025	631.09	635.00	618.11	631.76	631.25	1.62%	19,245,000
Nov 7, 2025	616.49	622.14	601.20	621.71	621.20	0.45%	29,946,826
Nov 6, 2025	635.85	636.00	618.00	618.94	618.44	-2.67%	23,628,750