Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	657.83	668.60	649.22	665.60	665.60	2.71%	19,194,204
Sep 11, 2026	653.51	664.24	646.20	648.03	648.03	0.57%	16,913,191
Sep 10, 2026	653.71	663.50	642.14	644.38	644.38	-1.42%	21,531,853
Sep 9, 2026	648.64	657.86	638.56	653.69	653.69	6.55%	35,900,728
Sep 8, 2026	616.21	624.80	609.74	613.48	613.48	-0.53%	18,909,714
Sep 4, 2026	612.35	617.46	605.27	616.77	616.77	1.00%	15,966,213
Sep 3, 2026	604.49	619.46	604.35	610.68	610.68	3.01%	19,737,139
Sep 2, 2026	578.79	600.38	577.00	592.85	592.85	2.47%	16,552,678
Sep 1, 2026	558.35	584.95	556.10	578.54	578.54	1.08%	15,796,898
Aug 31, 2026	577.63	578.68	569.14	572.34	572.34	-0.98%	13,383,754
Aug 28, 2026	571.55	589.19	571.00	578.02	578.02	1.21%	16,042,352
Aug 27, 2026	576.48	588.39	567.62	571.10	571.10	-0.87%	15,221,385
Aug 26, 2026	590.31	593.34	561.88	576.14	576.14	1.07%	31,416,337
Aug 25, 2026	563.88	570.80	561.40	570.05	570.05	1.97%	9,769,094
Aug 24, 2026	550.20	561.42	546.30	559.02	559.02	1.66%	12,990,583
Aug 21, 2026	546.89	553.87	543.23	549.90	549.90	0.75%	13,848,015
Aug 20, 2026	546.95	549.99	539.31	545.83	545.83	-0.04%	13,872,173
Aug 19, 2026	541.34	554.07	537.27	546.03	546.03	0.43%	16,971,739
Aug 18, 2026	557.48	560.66	543.21	543.67	543.67	-4.45%	27,094,871
Aug 17, 2026	589.75	590.24	564.75	568.97	568.97	-3.54%	17,225,609
Aug 14, 2026	596.98	601.86	589.29	589.85	589.85	-0.86%	8,757,974
Aug 13, 2026	580.71	595.85	579.39	594.97	594.97	2.78%	11,164,157
Aug 12, 2026	601.07	604.50	578.21	578.85	578.85	-3.38%	16,186,915
Aug 11, 2026	598.00	612.43	593.40	599.12	599.12	0.71%	13,146,894
Aug 10, 2026	599.13	608.21	592.03	594.92	594.92	0.48%	14,967,328
Aug 7, 2026	585.64	598.74	585.62	592.10	592.10	0.37%	11,250,258
Aug 6, 2026	586.95	595.31	586.00	589.90	589.90	0.19%	11,811,461
Aug 5, 2026	600.46	601.00	580.12	588.77	588.77	0.14%	14,897,162
Aug 4, 2026	581.50	592.79	578.25	587.94	587.94	-0.39%	17,959,238
Aug 3, 2026	562.24	597.52	559.36	590.24	590.24	6.02%	25,938,067
Jul 31, 2026	543.60	558.33	540.22	556.71	556.71	3.28%	24,261,457
Jul 30, 2026	526.00	539.88	524.49	539.03	539.03	-7.95%	42,271,465
Jul 29, 2026	593.25	599.97	582.22	585.61	585.61	-1.31%	22,371,067
Jul 28, 2026	596.82	601.00	587.00	593.41	593.41	-0.08%	12,009,255
Jul 27, 2026	607.22	611.26	593.13	593.87	593.87	-0.22%	11,195,251
Jul 24, 2026	605.30	609.98	594.45	595.19	595.19	-1.80%	11,503,473
Jul 23, 2026	608.41	614.65	597.22	606.10	606.10	-3.36%	15,494,842
Jul 22, 2026	647.70	649.00	624.00	627.17	627.17	-2.58%	11,019,559
Jul 21, 2026	654.18	655.88	643.20	643.81	643.81	-0.32%	9,140,455
Jul 20, 2026	646.70	653.30	636.01	645.85	645.85	-0.02%	10,225,186
Jul 17, 2026	647.70	652.20	626.00	646.01	646.01	-2.79%	22,267,862
Jul 16, 2026	677.28	681.90	660.16	664.54	664.54	-2.46%	15,815,978
Jul 15, 2026	663.60	686.08	656.66	681.31	681.31	3.07%	19,003,379
Jul 14, 2026	652.00	666.50	649.05	661.04	661.04	0.66%	16,748,239
Jul 13, 2026	661.38	676.62	654.20	656.73	656.73	-1.86%	19,840,702
Jul 10, 2026	660.34	677.86	658.01	669.21	669.21	5.97%	40,608,860
Jul 9, 2026	583.99	633.27	577.07	631.48	631.48	4.70%	26,579,689
Jul 8, 2026	614.39	616.00	598.01	603.12	603.12	-2.02%	13,606,507
Jul 7, 2026	607.59	625.37	603.66	615.58	615.58	2.55%	18,560,849
Jul 6, 2026	594.84	603.58	581.76	600.29	600.29	2.98%	17,674,068