Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	607.94	614.00	602.75	610.46	610.46	0.28%	16,084,306
May 1, 2026	614.69	618.88	606.11	608.75	608.75	-0.52%	21,108,528
Apr 30, 2026	619.32	620.85	600.00	611.91	611.91	-8.55%	52,705,143
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	2.24%	15,134,852
Mar 13, 2026	623.89	629.17	609.55	613.71	613.19	-3.83%	18,957,637
Mar 12, 2026	648.75	653.50	636.90	638.18	637.63	-2.55%	11,617,485
Mar 11, 2026	654.76	659.12	648.36	654.86	654.30	0.12%	8,977,162
Mar 10, 2026	653.56	660.30	649.00	654.07	653.51	1.03%	9,859,250
Mar 9, 2026	634.78	647.75	626.78	647.39	646.84	0.39%	13,489,742
Mar 6, 2026	647.90	649.47	636.11	644.86	644.31	-2.38%	13,159,356
Mar 5, 2026	661.93	670.70	650.31	660.57	660.00	-1.07%	13,341,367
Mar 4, 2026	657.96	672.77	657.67	667.73	667.16	1.93%	10,810,054
Mar 3, 2026	648.29	659.04	638.84	655.08	654.52	0.23%	12,263,754
Mar 2, 2026	637.16	659.94	634.50	653.56	653.00	0.83%	9,816,125
Feb 27, 2026	643.45	649.44	638.12	648.18	647.63	-1.34%	15,703,041
Feb 26, 2026	650.55	661.00	647.50	657.01	656.45	0.51%	10,637,736
Feb 25, 2026	642.53	653.88	642.14	653.69	653.13	2.25%	11,330,693
Feb 24, 2026	633.08	641.11	628.98	639.30	638.75	0.32%	10,135,647
Feb 23, 2026	652.54	657.70	636.00	637.25	636.70	-2.81%	8,605,909