Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	592.00	592.00	579.22	585.39	585.39	-1.28%	17,956,872
Jun 5, 2026	623.46	629.15	582.91	593.00	593.00	-5.51%	29,308,873
Jun 4, 2026	623.67	642.40	622.43	627.57	627.57	0.74%	20,137,227
Jun 3, 2026	603.00	624.15	600.27	622.98	622.98	4.24%	22,027,579
Jun 2, 2026	603.24	608.88	596.68	597.63	597.63	-0.47%	17,384,174
Jun 1, 2026	630.40	635.75	599.53	600.47	600.47	-5.07%	28,387,033
May 29, 2026	633.50	634.50	623.35	632.51	632.51	-0.44%	19,590,226
May 28, 2026	639.50	643.00	629.31	635.29	635.29	0.01%	16,422,448
May 27, 2026	609.40	638.50	609.00	635.26	635.26	3.74%	22,421,355
May 26, 2026	608.89	614.47	605.30	612.34	612.34	0.34%	11,641,326
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