Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	562.24	597.52	559.36	590.24	590.24	6.02%	24,675,023
Jul 31, 2026	543.60	558.33	540.22	556.71	556.71	3.28%	24,054,321
Jul 30, 2026	526.00	539.88	524.49	539.03	539.03	-7.95%	42,185,209
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
Jul 2, 2026	607.90	610.00	580.42	582.90	582.90	-4.90%	21,750,522
Jul 1, 2026	607.91	628.28	595.10	612.91	612.91	8.81%	45,536,306
Jun 30, 2026	560.94	565.54	551.43	563.29	563.29	0.12%	18,111,082
Jun 29, 2026	560.00	570.90	558.00	562.60	562.60	2.24%	15,011,399
Jun 26, 2026	543.34	556.85	540.40	550.25	550.25	1.36%	18,867,706
Jun 25, 2026	555.55	556.34	540.18	542.87	542.87	-2.65%	16,968,639
Jun 24, 2026	561.89	569.04	555.55	557.67	557.67	-0.81%	13,963,570
Jun 23, 2026	562.25	572.20	561.02	562.20	562.20	-0.29%	13,103,316
Jun 22, 2026	572.02	575.81	559.81	563.85	563.85	-2.32%	15,405,511
Jun 18, 2026	572.82	580.22	563.10	577.22	577.22	1.70%	28,824,630
Jun 17, 2026	592.00	593.81	566.19	567.58	567.58	-5.44%	20,478,308
Jun 16, 2026	593.65	605.81	592.00	600.21	600.21	1.13%	11,344,421
Jun 15, 2026	579.90	601.27	579.30	593.48	593.48	4.77%	17,653,258
Jun 12, 2026	572.95	576.07	560.90	566.98	566.46	-0.26%	14,347,769
Jun 11, 2026	565.83	572.17	557.01	568.43	567.90	-0.45%	17,627,966
Jun 10, 2026	580.73	591.32	570.60	570.98	570.45	-2.33%	17,064,048
Jun 9, 2026	591.00	597.63	581.01	584.59	584.05	-0.14%	16,977,383
Jun 8, 2026	592.00	592.00	579.22	585.39	584.85	-1.28%	19,512,436
Jun 5, 2026	623.46	629.15	582.91	593.00	592.45	-5.51%	30,091,610
Jun 4, 2026	623.67	642.40	622.43	627.57	626.99	0.74%	21,469,248
Jun 3, 2026	603.00	624.15	600.27	622.98	622.40	4.24%	23,020,056
Jun 2, 2026	603.24	608.88	596.68	597.63	597.08	-0.47%	18,251,964
Jun 1, 2026	630.40	635.75	599.53	600.47	599.91	-5.07%	29,138,805
May 29, 2026	633.50	634.50	623.35	632.51	631.92	-0.44%	19,806,536
May 28, 2026	639.50	643.00	629.31	635.29	634.70	0.01%	16,772,379
May 27, 2026	609.40	638.50	609.00	635.26	634.67	3.74%	23,143,594
May 26, 2026	608.89	614.47	605.30	612.34	611.77	0.34%	12,234,166
May 22, 2026	607.88	614.81	606.95	610.26	609.69	0.47%	11,688,623
May 21, 2026	600.00	609.60	594.81	607.38	606.82	0.38%	13,476,078