Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	750.04	750.58	713.19	715.62	715.62	-4.79%	27,587,724
Sep 25, 2026	768.85	769.57	746.54	751.66	751.66	-3.33%	25,463,573
Sep 24, 2026	744.36	779.82	743.01	777.59	777.59	4.50%	34,517,795
Sep 23, 2026	747.60	763.90	739.51	744.10	744.10	1.02%	30,030,522
Sep 22, 2026	731.40	757.27	730.00	736.60	736.60	-0.63%	27,812,443
Sep 21, 2026	680.30	753.00	679.60	741.25	741.25	11.43%	48,278,012
Sep 18, 2026	688.62	690.15	660.80	665.75	665.23	-2.43%	27,596,431
Sep 17, 2026	682.44	683.20	667.05	682.31	681.77	1.34%	15,927,993
Sep 16, 2026	679.91	685.31	671.91	673.31	672.78	0.46%	17,217,834
Sep 15, 2026	659.30	678.87	656.20	670.24	669.71	0.70%	19,502,840
Sep 14, 2026	657.83	668.60	649.22	665.60	665.08	2.71%	19,332,324
Sep 11, 2026	653.51	664.24	646.20	648.03	647.52	0.57%	16,924,953
Sep 10, 2026	653.71	663.50	642.14	644.38	643.87	-1.42%	21,531,853
Sep 9, 2026	648.64	657.86	638.56	653.69	653.17	6.55%	35,900,728
Sep 8, 2026	616.21	624.80	609.74	613.48	613.00	-0.53%	18,909,714
Sep 4, 2026	612.35	617.46	605.27	616.77	616.28	1.00%	15,966,213
Sep 3, 2026	604.49	619.46	604.35	610.68	610.20	3.01%	19,737,139
Sep 2, 2026	578.79	600.38	577.00	592.85	592.38	2.47%	16,552,678
Sep 1, 2026	558.35	584.95	556.10	578.54	578.08	1.08%	15,796,898
Aug 31, 2026	577.63	578.68	569.14	572.34	571.89	-0.98%	13,383,754
Aug 28, 2026	571.55	589.19	571.00	578.02	577.56	1.21%	16,042,352
Aug 27, 2026	576.48	588.39	567.62	571.10	570.65	-0.87%	15,221,385
Aug 26, 2026	590.31	593.34	561.88	576.14	575.69	1.07%	31,416,337
Aug 25, 2026	563.88	570.80	561.40	570.05	569.60	1.97%	9,769,094
Aug 24, 2026	550.20	561.42	546.30	559.02	558.58	1.66%	12,990,583
Aug 21, 2026	546.89	553.87	543.23	549.90	549.47	0.75%	13,848,015
Aug 20, 2026	546.95	549.99	539.31	545.83	545.40	-0.04%	13,872,173
Aug 19, 2026	541.34	554.07	537.27	546.03	545.60	0.43%	16,971,739
Aug 18, 2026	557.48	560.66	543.21	543.67	543.24	-4.45%	27,094,871
Aug 17, 2026	589.75	590.24	564.75	568.97	568.52	-3.54%	17,225,609
Aug 14, 2026	596.98	601.86	589.29	589.85	589.38	-0.86%	8,757,974
Aug 13, 2026	580.71	595.85	579.39	594.97	594.50	2.78%	11,164,157
Aug 12, 2026	601.07	604.50	578.21	578.85	578.39	-3.38%	16,186,915
Aug 11, 2026	598.00	612.43	593.40	599.12	598.65	0.71%	13,146,894
Aug 10, 2026	599.13	608.21	592.03	594.92	594.45	0.48%	14,967,328
Aug 7, 2026	585.64	598.74	585.62	592.10	591.63	0.37%	11,250,258
Aug 6, 2026	586.95	595.31	586.00	589.90	589.43	0.19%	11,811,461
Aug 5, 2026	600.46	601.00	580.12	588.77	588.31	0.14%	14,897,162
Aug 4, 2026	581.50	592.79	578.25	587.94	587.48	-0.39%	17,959,238
Aug 3, 2026	562.24	597.52	559.36	590.24	589.77	6.02%	25,938,067
Jul 31, 2026	543.60	558.33	540.22	556.71	556.27	3.28%	24,261,457
Jul 30, 2026	526.00	539.88	524.49	539.03	538.60	-7.95%	42,271,465
Jul 29, 2026	593.25	599.97	582.22	585.61	585.15	-1.31%	22,371,067
Jul 28, 2026	596.82	601.00	587.00	593.41	592.94	-0.08%	12,009,255
Jul 27, 2026	607.22	611.26	593.13	593.87	593.40	-0.22%	11,195,251
Jul 24, 2026	605.30	609.98	594.45	595.19	594.72	-1.80%	11,503,473
Jul 23, 2026	608.41	614.65	597.22	606.10	605.62	-3.36%	15,494,842
Jul 22, 2026	647.70	649.00	624.00	627.17	626.68	-2.58%	11,019,559
Jul 21, 2026	654.18	655.88	643.20	643.81	643.30	-0.32%	9,140,455
Jul 20, 2026	646.70	653.30	636.01	645.85	645.34	-0.02%	10,225,186