Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	666.42	671.00	658.18	658.77	658.77	-0.85%	49,083,575
Dec 18, 2025	657.03	670.56	656.46	664.45	664.45	2.30%	18,080,510
Dec 17, 2025	655.61	661.23	649.20	649.50	649.50	-1.16%	15,570,540
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
Nov 5, 2025	632.31	642.23	626.54	635.95	635.43	1.38%	20,219,855
Nov 4, 2025	628.04	641.74	626.01	627.32	626.81	-1.63%	27,356,553
Nov 3, 2025	656.00	659.33	636.18	637.71	637.19	-1.64%	33,003,599
Oct 31, 2025	674.51	674.89	645.57	648.35	647.82	-2.72%	56,953,169
Oct 30, 2025	669.15	680.96	650.17	666.47	665.93	-11.33%	88,440,094
Oct 29, 2025	754.75	759.16	742.51	751.67	751.06	0.03%	26,818,592
Oct 28, 2025	752.63	758.40	745.52	751.44	750.83	0.08%	12,193,818
Oct 27, 2025	749.73	755.75	748.01	750.82	750.21	1.69%	11,321,080
Oct 24, 2025	736.79	741.21	731.15	738.36	737.76	0.59%	9,151,267
Oct 23, 2025	734.70	742.41	733.10	734.00	733.40	0.08%	9,855,974
Oct 22, 2025	733.83	740.60	724.03	733.41	732.81	0.02%	8,734,491
Oct 21, 2025	736.02	738.50	728.75	733.27	732.67	0.15%	7,647,269
Oct 20, 2025	721.19	733.77	720.18	732.17	731.57	2.13%	8,900,204
Oct 17, 2025	707.08	718.54	706.12	716.92	716.33	0.68%	12,232,441
Oct 16, 2025	717.55	725.49	703.88	712.07	711.49	-0.76%	9,017,010
Oct 15, 2025	717.06	723.90	709.51	717.55	716.97	1.26%	10,246,766
Oct 14, 2025	707.78	715.55	699.33	708.65	708.07	-0.99%	8,829,757
Oct 13, 2025	713.01	719.94	707.64	715.70	715.12	1.47%	9,251,796
Oct 10, 2025	730.92	735.27	704.51	705.30	704.73	-3.85%	16,980,091