Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
621.71
+2.77 (0.45%)
At close: Nov 7, 2025, 4:00 PM EST
625.26
+3.55 (0.57%)
After-hours: Nov 7, 2025, 7:59 PM EST
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 616.49 | 622.14 | 601.20 | 621.71 | 621.71 | 0.45% | 29,047,168 |
| Nov 6, 2025 | 635.85 | 636.00 | 618.00 | 618.94 | 618.94 | -2.67% | 23,628,750 |
| Nov 5, 2025 | 632.31 | 642.23 | 626.54 | 635.95 | 635.95 | 1.38% | 20,082,909 |
| Nov 4, 2025 | 628.04 | 641.74 | 626.01 | 627.32 | 627.32 | -1.63% | 27,356,553 |
| Nov 3, 2025 | 656.00 | 659.33 | 636.18 | 637.71 | 637.71 | -1.64% | 33,003,599 |
| Oct 31, 2025 | 674.51 | 674.89 | 645.57 | 648.35 | 648.35 | -2.72% | 56,953,169 |
| Oct 30, 2025 | 669.15 | 680.96 | 650.17 | 666.47 | 666.47 | -11.33% | 88,440,094 |
| Oct 29, 2025 | 754.75 | 759.16 | 742.51 | 751.67 | 751.67 | 0.03% | 26,818,592 |
| Oct 28, 2025 | 752.63 | 758.40 | 745.52 | 751.44 | 751.44 | 0.08% | 12,193,818 |
| Oct 27, 2025 | 749.73 | 755.75 | 748.01 | 750.82 | 750.82 | 1.69% | 11,321,080 |
| Oct 24, 2025 | 736.79 | 741.21 | 731.15 | 738.36 | 738.36 | 0.59% | 9,151,267 |
| Oct 23, 2025 | 734.70 | 742.41 | 733.10 | 734.00 | 734.00 | 0.08% | 9,855,974 |
| Oct 22, 2025 | 733.83 | 740.60 | 724.03 | 733.41 | 733.41 | 0.02% | 8,734,491 |
| Oct 21, 2025 | 736.02 | 738.50 | 728.75 | 733.27 | 733.27 | 0.15% | 7,647,269 |
| Oct 20, 2025 | 721.19 | 733.77 | 720.18 | 732.17 | 732.17 | 2.13% | 8,900,204 |
| Oct 17, 2025 | 707.08 | 718.54 | 706.12 | 716.92 | 716.92 | 0.68% | 12,232,441 |
| Oct 16, 2025 | 717.55 | 725.49 | 703.88 | 712.07 | 712.07 | -0.76% | 9,017,010 |
| Oct 15, 2025 | 717.06 | 723.90 | 709.51 | 717.55 | 717.55 | 1.26% | 10,246,766 |
| Oct 14, 2025 | 707.78 | 715.55 | 699.33 | 708.65 | 708.65 | -0.99% | 8,829,757 |
| Oct 13, 2025 | 713.01 | 719.94 | 707.64 | 715.70 | 715.70 | 1.47% | 9,251,796 |
| Oct 10, 2025 | 730.92 | 735.27 | 704.51 | 705.30 | 705.30 | -3.85% | 16,980,091 |
| Oct 9, 2025 | 718.28 | 733.51 | 712.44 | 733.51 | 733.51 | 2.18% | 12,717,172 |
| Oct 8, 2025 | 713.45 | 719.65 | 707.81 | 717.84 | 717.84 | 0.67% | 10,790,571 |
| Oct 7, 2025 | 717.72 | 718.50 | 705.75 | 713.08 | 713.08 | -0.36% | 12,062,928 |
| Oct 6, 2025 | 705.19 | 716.88 | 690.51 | 715.66 | 715.66 | 0.72% | 21,654,738 |
| Oct 3, 2025 | 729.63 | 731.00 | 710.18 | 710.56 | 710.56 | -2.27% | 16,154,305 |
| Oct 2, 2025 | 722.58 | 727.77 | 718.14 | 727.05 | 727.05 | 1.35% | 11,415,271 |
| Oct 1, 2025 | 721.49 | 721.85 | 710.20 | 717.34 | 717.34 | -2.32% | 20,419,633 |
| Sep 30, 2025 | 742.25 | 742.97 | 726.30 | 734.38 | 734.38 | -1.21% | 16,226,750 |
| Sep 29, 2025 | 748.72 | 750.78 | 739.15 | 743.40 | 743.40 | -0.05% | 9,246,768 |
| Sep 26, 2025 | 750.00 | 751.93 | 737.35 | 743.75 | 743.75 | -0.69% | 9,696,338 |
| Sep 25, 2025 | 753.45 | 756.77 | 744.55 | 748.91 | 748.91 | -1.54% | 10,591,065 |
| Sep 24, 2025 | 757.50 | 761.11 | 752.53 | 760.66 | 760.66 | 0.70% | 8,828,227 |
| Sep 23, 2025 | 769.25 | 770.60 | 751.07 | 755.40 | 755.40 | -1.28% | 10,872,592 |
| Sep 22, 2025 | 781.85 | 785.73 | 764.47 | 765.16 | 765.16 | -1.70% | 11,706,946 |
| Sep 19, 2025 | 786.42 | 790.80 | 769.19 | 778.38 | 777.85 | -0.24% | 23,696,824 |
| Sep 18, 2025 | 780.75 | 788.78 | 773.36 | 780.25 | 779.72 | 0.58% | 10,954,950 |
| Sep 17, 2025 | 779.99 | 783.29 | 766.31 | 775.72 | 775.18 | -0.42% | 9,400,867 |
| Sep 16, 2025 | 767.00 | 781.36 | 765.10 | 779.00 | 778.47 | 1.87% | 11,782,482 |
| Sep 15, 2025 | 757.47 | 774.07 | 751.99 | 764.70 | 764.18 | 1.21% | 10,533,780 |
| Sep 12, 2025 | 748.73 | 757.57 | 743.76 | 755.59 | 755.07 | 0.62% | 8,248,557 |
| Sep 11, 2025 | 754.65 | 757.10 | 748.37 | 750.90 | 750.39 | -0.14% | 7,923,284 |
| Sep 10, 2025 | 765.13 | 765.70 | 751.00 | 751.98 | 751.46 | -1.79% | 12,478,276 |
| Sep 9, 2025 | 757.49 | 766.30 | 753.43 | 765.70 | 765.18 | 1.78% | 10,999,026 |
| Sep 8, 2025 | 756.00 | 766.51 | 752.02 | 752.30 | 751.78 | -0.02% | 13,087,816 |
| Sep 5, 2025 | 752.62 | 757.95 | 745.03 | 752.45 | 751.93 | 0.51% | 9,663,441 |
| Sep 4, 2025 | 748.57 | 761.16 | 745.82 | 748.65 | 748.14 | 1.57% | 11,439,078 |
| Sep 3, 2025 | 736.00 | 740.25 | 733.99 | 737.05 | 736.55 | 0.26% | 7,650,495 |
| Sep 2, 2025 | 726.04 | 736.00 | 721.73 | 735.11 | 734.61 | -0.49% | 9,350,857 |
| Aug 29, 2025 | 745.28 | 747.14 | 735.35 | 738.70 | 738.19 | -1.65% | 9,070,546 |