Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
702.41
+1.16 (0.17%)
Feb 21, 2025, 9:35 AM EST - Market open
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 697.28 | 705.63 | 693.64 | 694.84 | 694.84 | -1.27% | 12,528,129 |
| Feb 19, 2025 | 704.10 | 707.00 | 695.39 | 703.77 | 703.77 | -1.76% | 17,535,480 |
| Feb 18, 2025 | 736.00 | 737.00 | 706.44 | 716.37 | 716.37 | -2.76% | 21,938,703 |
| Feb 14, 2025 | 726.14 | 740.91 | 725.62 | 736.67 | 736.67 | 1.11% | 16,901,249 |
| Feb 13, 2025 | 721.52 | 729.00 | 718.04 | 728.56 | 728.56 | 0.44% | 12,569,064 |
| Feb 12, 2025 | 715.30 | 727.10 | 712.60 | 725.38 | 725.38 | 0.78% | 12,016,517 |
| Feb 11, 2025 | 713.32 | 723.66 | 710.04 | 719.80 | 719.80 | 0.33% | 12,997,959 |
| Feb 10, 2025 | 718.56 | 721.20 | 711.33 | 717.40 | 717.40 | 0.40% | 12,904,317 |
| Feb 7, 2025 | 716.80 | 725.01 | 711.75 | 714.52 | 714.52 | 0.36% | 16,427,067 |
| Feb 6, 2025 | 705.88 | 718.90 | 703.50 | 711.99 | 711.99 | 1.01% | 13,080,690 |
| Feb 5, 2025 | 703.55 | 718.14 | 699.01 | 704.87 | 704.87 | 0.10% | 17,793,766 |
| Feb 4, 2025 | 702.50 | 707.71 | 691.61 | 704.19 | 704.19 | 0.96% | 13,826,270 |
| Feb 3, 2025 | 675.91 | 704.00 | 675.25 | 697.46 | 697.46 | 1.20% | 21,415,739 |
| Jan 31, 2025 | 691.00 | 705.30 | 685.58 | 689.18 | 689.18 | 0.32% | 19,331,660 |
| Jan 30, 2025 | 696.82 | 710.79 | 676.10 | 687.00 | 687.00 | 1.55% | 29,322,898 |
| Jan 29, 2025 | 675.00 | 681.05 | 665.67 | 676.49 | 676.49 | 0.32% | 21,377,820 |
| Jan 28, 2025 | 666.00 | 682.58 | 659.47 | 674.33 | 674.33 | 2.19% | 20,950,107 |
| Jan 27, 2025 | 626.61 | 663.87 | 625.10 | 659.88 | 659.88 | 1.91% | 28,399,190 |
| Jan 24, 2025 | 636.40 | 652.00 | 634.20 | 647.49 | 647.49 | 1.73% | 19,065,329 |
| Jan 23, 2025 | 627.36 | 636.60 | 621.15 | 636.45 | 636.45 | 2.08% | 9,910,163 |
| Jan 22, 2025 | 623.30 | 633.70 | 619.44 | 623.50 | 623.50 | 1.14% | 12,274,011 |
| Jan 21, 2025 | 617.83 | 621.50 | 609.01 | 616.46 | 616.46 | 0.60% | 11,674,016 |
| Jan 17, 2025 | 624.05 | 624.97 | 603.67 | 612.77 | 612.77 | 0.24% | 17,280,600 |
| Jan 16, 2025 | 611.50 | 616.25 | 609.71 | 611.30 | 611.30 | -0.94% | 8,355,349 |
| Jan 15, 2025 | 610.21 | 622.46 | 606.50 | 617.12 | 617.12 | 3.85% | 15,524,302 |
| Jan 14, 2025 | 605.07 | 605.49 | 588.55 | 594.25 | 594.25 | -2.31% | 13,597,992 |
| Jan 13, 2025 | 607.10 | 608.97 | 598.45 | 608.33 | 608.33 | -1.22% | 10,785,031 |
| Jan 10, 2025 | 610.03 | 629.91 | 597.34 | 615.86 | 615.86 | 0.84% | 19,256,564 |
| Jan 8, 2025 | 613.40 | 616.44 | 602.79 | 610.72 | 610.72 | -1.16% | 10,085,846 |
| Jan 7, 2025 | 631.70 | 632.10 | 608.23 | 617.89 | 617.89 | -1.95% | 12,071,479 |
| Jan 6, 2025 | 611.83 | 630.99 | 605.62 | 630.20 | 630.20 | 4.23% | 14,560,754 |
| Jan 3, 2025 | 604.76 | 609.50 | 596.41 | 604.63 | 604.63 | 0.90% | 11,436,784 |
| Jan 2, 2025 | 589.72 | 604.91 | 587.82 | 599.24 | 599.24 | 2.34% | 12,682,269 |
| Dec 31, 2024 | 592.27 | 593.97 | 583.85 | 585.51 | 585.51 | -0.97% | 6,019,520 |
| Dec 30, 2024 | 588.75 | 596.94 | 585.58 | 591.24 | 591.24 | -1.43% | 7,025,864 |
| Dec 27, 2024 | 599.41 | 601.85 | 589.80 | 599.81 | 599.81 | -0.59% | 8,084,229 |
| Dec 26, 2024 | 605.48 | 606.30 | 598.94 | 603.35 | 603.35 | -0.72% | 6,091,239 |
| Dec 24, 2024 | 602.72 | 607.99 | 599.29 | 607.75 | 607.75 | 1.32% | 4,726,056 |
| Dec 23, 2024 | 589.60 | 601.09 | 586.25 | 599.85 | 599.85 | 2.49% | 10,205,750 |
| Dec 20, 2024 | 590.58 | 603.11 | 580.00 | 585.25 | 585.25 | -1.73% | 48,989,390 |
| Dec 19, 2024 | 610.39 | 611.52 | 595.00 | 595.57 | 595.57 | -0.27% | 14,958,082 |
| Dec 18, 2024 | 621.00 | 627.36 | 596.32 | 597.19 | 597.19 | -3.59% | 17,075,480 |
| Dec 17, 2024 | 626.17 | 632.37 | 616.54 | 619.44 | 619.44 | -0.77% | 12,897,842 |
| Dec 16, 2024 | 629.98 | 631.15 | 618.58 | 624.24 | 624.24 | 0.63% | 10,885,625 |
| Dec 13, 2024 | 627.22 | 631.08 | 616.89 | 620.35 | 619.85 | -1.66% | 8,453,349 |
| Dec 12, 2024 | 631.50 | 636.66 | 627.21 | 630.79 | 630.29 | -0.30% | 7,474,717 |
| Dec 11, 2024 | 623.37 | 638.40 | 621.54 | 632.68 | 632.17 | 2.16% | 10,837,228 |
| Dec 10, 2024 | 617.56 | 625.59 | 612.74 | 619.32 | 618.82 | 0.94% | 10,938,854 |
| Dec 9, 2024 | 623.93 | 626.40 | 606.17 | 613.57 | 613.08 | -1.64% | 11,426,015 |
| Dec 6, 2024 | 610.10 | 629.79 | 608.53 | 623.77 | 623.27 | 2.44% | 16,935,503 |
| Dec 5, 2024 | 617.08 | 619.90 | 607.05 | 608.93 | 608.44 | -0.79% | 8,081,212 |
| Dec 4, 2024 | 612.96 | 617.78 | 605.10 | 613.78 | 613.29 | 0.02% | 14,697,006 |
| Dec 3, 2024 | 595.00 | 614.20 | 591.25 | 613.65 | 613.16 | 3.51% | 14,907,164 |
| Dec 2, 2024 | 577.50 | 594.50 | 575.57 | 592.83 | 592.36 | 3.22% | 12,522,371 |
| Nov 29, 2024 | 569.00 | 578.46 | 566.90 | 574.32 | 573.86 | 0.90% | 7,130,519 |
| Nov 27, 2024 | 574.89 | 574.98 | 564.10 | 569.20 | 568.74 | -0.76% | 7,200,228 |
| Nov 26, 2024 | 566.00 | 577.50 | 565.20 | 573.54 | 573.08 | 1.49% | 10,356,550 |
| Nov 25, 2024 | 562.10 | 572.59 | 556.39 | 565.11 | 564.66 | 1.07% | 13,599,830 |
| Nov 22, 2024 | 563.55 | 563.83 | 554.59 | 559.14 | 558.69 | -0.70% | 9,164,004 |
| Nov 21, 2024 | 569.52 | 570.00 | 549.05 | 563.09 | 562.64 | -0.43% | 11,154,749 |
| Nov 20, 2024 | 562.93 | 566.35 | 554.20 | 565.52 | 565.07 | 0.79% | 9,797,339 |
| Nov 19, 2024 | 551.86 | 561.43 | 550.60 | 561.09 | 560.64 | 1.21% | 9,522,445 |
| Nov 18, 2024 | 557.04 | 559.90 | 550.09 | 554.40 | 553.96 | 0.06% | 14,346,715 |
| Nov 15, 2024 | 571.22 | 572.57 | 551.50 | 554.08 | 553.64 | -4.00% | 17,712,864 |
| Nov 14, 2024 | 577.00 | 580.76 | 573.01 | 577.16 | 576.70 | -0.49% | 11,053,743 |
| Nov 13, 2024 | 582.61 | 585.64 | 575.17 | 580.00 | 579.54 | -0.82% | 10,757,583 |
| Nov 12, 2024 | 588.55 | 599.66 | 580.38 | 584.82 | 584.35 | 0.28% | 16,287,724 |
| Nov 11, 2024 | 586.36 | 587.00 | 576.51 | 583.17 | 582.70 | -1.05% | 10,209,051 |
| Nov 8, 2024 | 591.54 | 593.10 | 584.52 | 589.34 | 588.87 | -0.40% | 9,415,699 |
| Nov 7, 2024 | 576.89 | 594.80 | 575.21 | 591.70 | 591.23 | 3.44% | 14,653,708 |
| Nov 6, 2024 | 562.75 | 573.00 | 555.17 | 572.05 | 571.59 | -0.07% | 18,305,429 |
| Nov 5, 2024 | 567.31 | 573.48 | 566.67 | 572.43 | 571.97 | 2.10% | 9,775,379 |
| Nov 4, 2024 | 564.10 | 568.69 | 557.89 | 560.68 | 560.23 | -1.14% | 12,064,601 |
| Nov 1, 2024 | 567.61 | 573.67 | 562.56 | 567.16 | 566.71 | -0.07% | 15,303,235 |
| Oct 31, 2024 | 585.00 | 589.90 | 563.01 | 567.58 | 567.13 | -4.09% | 26,838,395 |
| Oct 30, 2024 | 600.98 | 601.20 | 589.38 | 591.80 | 591.33 | -0.25% | 26,864,925 |
| Oct 29, 2024 | 580.15 | 593.67 | 575.40 | 593.28 | 592.81 | 2.62% | 13,019,092 |
| Oct 28, 2024 | 582.00 | 583.75 | 574.12 | 578.16 | 577.70 | 0.86% | 10,925,131 |
| Oct 25, 2024 | 573.94 | 581.29 | 571.72 | 573.25 | 572.79 | 0.96% | 11,337,874 |
| Oct 24, 2024 | 567.13 | 568.88 | 561.52 | 567.78 | 567.33 | 0.73% | 7,184,651 |
| Oct 23, 2024 | 579.97 | 585.00 | 562.50 | 563.69 | 563.24 | -3.15% | 14,248,419 |
| Oct 22, 2024 | 574.29 | 583.53 | 572.12 | 582.01 | 581.54 | 1.19% | 8,544,463 |
| Oct 21, 2024 | 576.03 | 577.24 | 569.11 | 575.16 | 574.70 | -0.23% | 8,171,879 |
| Oct 18, 2024 | 581.10 | 583.97 | 575.25 | 576.47 | 576.01 | -0.08% | 7,694,274 |
| Oct 17, 2024 | 583.33 | 584.97 | 575.20 | 576.93 | 576.47 | 0.02% | 8,701,158 |
| Oct 16, 2024 | 581.40 | 582.08 | 574.03 | 576.79 | 576.33 | -1.62% | 11,268,384 |
| Oct 15, 2024 | 590.16 | 590.61 | 580.14 | 586.27 | 585.80 | -0.70% | 9,564,236 |
| Oct 14, 2024 | 594.22 | 600.10 | 589.96 | 590.42 | 589.95 | 0.08% | 8,251,971 |
| Oct 11, 2024 | 584.83 | 591.21 | 582.71 | 589.95 | 589.48 | 1.05% | 8,587,051 |
| Oct 10, 2024 | 587.57 | 590.23 | 582.52 | 583.83 | 583.36 | -1.13% | 7,740,449 |
| Oct 9, 2024 | 593.99 | 594.39 | 581.61 | 590.51 | 590.04 | -0.40% | 9,529,707 |
| Oct 8, 2024 | 589.69 | 593.56 | 585.97 | 592.89 | 592.42 | 1.39% | 7,857,377 |
| Oct 7, 2024 | 598.22 | 602.95 | 584.04 | 584.78 | 584.31 | -1.87% | 12,014,198 |
| Oct 4, 2024 | 583.73 | 596.85 | 581.43 | 595.94 | 595.46 | 2.26% | 14,199,788 |
| Oct 3, 2024 | 570.15 | 583.36 | 568.73 | 582.77 | 582.30 | 1.74% | 11,580,980 |
| Oct 2, 2024 | 574.86 | 576.00 | 569.34 | 572.81 | 572.35 | -0.63% | 6,524,650 |
| Oct 1, 2024 | 577.98 | 583.04 | 570.10 | 576.47 | 576.01 | 0.70% | 15,259,274 |
| Sep 30, 2024 | 567.70 | 574.68 | 564.80 | 572.44 | 571.98 | 0.90% | 12,807,206 |
| Sep 27, 2024 | 570.10 | 570.84 | 564.51 | 567.36 | 566.91 | -0.08% | 9,398,367 |
| Sep 26, 2024 | 575.73 | 577.40 | 562.35 | 567.84 | 567.39 | -0.08% | 14,400,787 |