Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	607.88	614.81	606.95	610.26	610.26	0.47%	11,077,148
May 21, 2026	600.00	609.60	594.81	607.38	607.38	0.38%	13,398,707
May 20, 2026	600.76	608.00	597.81	605.06	605.06	0.41%	11,202,716
May 19, 2026	608.92	613.93	600.55	602.61	602.61	-1.41%	11,177,679
May 18, 2026	609.11	615.59	603.69	611.21	611.21	-0.49%	13,325,991
May 15, 2026	613.99	621.20	609.31	614.23	614.23	-0.68%	12,666,564
May 14, 2026	616.00	623.73	615.00	618.43	618.43	0.29%	10,651,173
May 13, 2026	598.83	619.90	596.66	616.63	616.63	2.26%	14,634,394
May 12, 2026	594.82	603.75	592.60	603.00	603.00	0.69%	11,351,559
May 11, 2026	604.57	604.91	598.08	598.86	598.86	-1.77%	15,940,622
May 8, 2026	615.20	616.77	606.06	609.63	609.63	-1.16%	13,556,963
May 7, 2026	614.72	624.98	613.54	616.81	616.81	0.64%	12,307,372
May 6, 2026	601.05	619.95	598.10	612.88	612.88	1.31%	19,915,460
May 5, 2026	613.31	614.35	600.36	604.96	604.96	-0.89%	17,171,301
May 4, 2026	607.94	614.00	602.75	610.41	610.41	0.27%	16,203,902
May 1, 2026	614.69	618.88	606.11	608.75	608.75	-0.52%	21,404,028
Apr 30, 2026	619.32	620.85	600.00	611.91	611.91	-8.55%	52,764,984
Apr 29, 2026	668.91	674.25	663.81	669.12	669.12	-0.33%	18,947,464
Apr 28, 2026	674.24	678.18	665.63	671.34	671.34	-1.07%	10,606,755
Apr 27, 2026	671.00	682.50	670.84	678.62	678.62	0.53%	12,805,222
Apr 24, 2026	660.32	680.67	653.84	675.03	675.03	2.41%	13,348,279
Apr 23, 2026	663.70	669.56	653.05	659.15	659.15	-2.31%	11,666,981
Apr 22, 2026	674.36	678.38	669.75	674.72	674.72	0.88%	9,215,603
Apr 21, 2026	671.00	676.20	667.33	668.84	668.84	-0.31%	8,660,100
Apr 20, 2026	681.36	683.38	668.00	670.91	670.91	-2.56%	12,533,951
Apr 17, 2026	678.60	691.52	675.13	688.55	688.55	1.73%	16,283,480
Apr 16, 2026	675.99	677.58	667.75	676.87	676.87	0.79%	9,544,835
Apr 15, 2026	667.00	678.50	664.22	671.58	671.58	1.37%	14,952,577
Apr 14, 2026	643.22	666.26	639.37	662.49	662.49	4.41%	17,817,956
Apr 13, 2026	629.50	635.00	624.40	634.53	634.53	0.74%	9,538,931
Apr 10, 2026	634.47	638.58	624.33	629.86	629.86	0.23%	13,294,844
Apr 9, 2026	626.97	637.50	623.00	628.39	628.39	2.61%	19,012,912
Apr 8, 2026	606.00	629.95	591.83	612.42	612.42	6.50%	32,036,638
Apr 7, 2026	572.48	575.23	564.76	575.05	575.05	0.35%	9,580,843
Apr 6, 2026	577.69	582.79	572.00	573.02	573.02	-0.25%	9,515,651
Apr 2, 2026	566.04	578.50	559.70	574.46	574.46	-0.82%	13,518,547
Apr 1, 2026	580.13	592.55	573.82	579.23	579.23	1.24%	23,608,128
Mar 31, 2026	549.98	573.69	546.77	572.13	572.13	6.67%	32,898,272
Mar 30, 2026	536.38	539.55	528.54	536.38	536.38	2.03%	22,795,203
Mar 27, 2026	540.10	543.60	520.26	525.72	525.72	-3.99%	30,133,010
Mar 26, 2026	582.49	583.00	543.35	547.54	547.54	-7.96%	35,780,131
Mar 25, 2026	598.74	603.67	593.40	594.89	594.89	0.33%	12,585,031
Mar 24, 2026	599.10	601.00	591.00	592.92	592.92	-1.84%	10,739,742
Mar 23, 2026	605.79	608.64	599.01	604.06	604.06	1.75%	13,637,959
Mar 20, 2026	603.53	603.96	587.25	593.66	593.66	-2.15%	21,214,898
Mar 19, 2026	612.15	613.00	602.26	606.70	606.70	-1.46%	13,247,696
Mar 18, 2026	616.34	622.65	614.61	615.68	615.68	-1.12%	11,726,301
Mar 17, 2026	627.99	636.55	621.70	622.66	622.66	-0.76%	10,348,755
Mar 16, 2026	632.00	634.75	623.10	627.45	627.45	2.32%	15,134,852
Mar 13, 2026	623.89	629.17	609.55	613.71	613.20	-3.83%	18,957,637