Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	572.02	575.81	559.81	563.85	563.85	-2.32%	15,216,568
Jun 18, 2026	572.82	580.22	563.10	577.22	577.22	1.70%	27,037,223
Jun 17, 2026	592.00	593.81	566.19	567.58	567.58	-5.44%	19,858,339
Jun 16, 2026	593.65	605.81	592.00	600.21	600.21	1.13%	11,323,202
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
May 20, 2026	600.76	608.00	597.81	605.06	604.50	0.41%	11,329,709
May 19, 2026	608.92	613.93	600.55	602.61	602.05	-1.41%	11,749,947
May 18, 2026	609.11	615.59	603.69	611.21	610.64	-0.49%	13,772,443
May 15, 2026	613.99	621.20	609.31	614.23	613.66	-0.68%	13,272,567
May 14, 2026	616.00	623.73	615.00	618.43	617.86	0.29%	10,651,173
May 13, 2026	598.83	619.90	596.66	616.63	616.06	2.26%	14,634,394
May 12, 2026	594.82	603.75	592.60	603.00	602.44	0.69%	11,351,559
May 11, 2026	604.57	604.91	598.08	598.86	598.31	-1.77%	15,940,622
May 8, 2026	615.20	616.77	606.06	609.63	609.07	-1.16%	13,556,963
May 7, 2026	614.72	624.98	613.54	616.81	616.24	0.64%	12,307,372
May 6, 2026	601.05	619.95	598.10	612.88	612.31	1.31%	19,915,460
May 5, 2026	613.31	614.35	600.36	604.96	604.40	-0.89%	17,171,301
May 4, 2026	607.94	614.00	602.75	610.41	609.84	0.27%	16,203,902
May 1, 2026	614.69	618.88	606.11	608.75	608.18	-0.52%	21,404,028
Apr 30, 2026	619.32	620.85	600.00	611.91	611.34	-8.55%	52,764,984
Apr 29, 2026	668.91	674.25	663.81	669.12	668.50	-0.33%	18,947,464
Apr 28, 2026	674.24	678.18	665.63	671.34	670.72	-1.07%	10,606,755
Apr 27, 2026	671.00	682.50	670.84	678.62	677.99	0.53%	12,805,222
Apr 24, 2026	660.32	680.67	653.84	675.03	674.40	2.41%	13,348,279
Apr 23, 2026	663.70	669.56	653.05	659.15	658.54	-2.31%	11,666,981
Apr 22, 2026	674.36	678.38	669.75	674.72	674.10	0.88%	9,215,603
Apr 21, 2026	671.00	676.20	667.33	668.84	668.22	-0.31%	8,660,100
Apr 20, 2026	681.36	683.38	668.00	670.91	670.29	-2.56%	12,533,951
Apr 17, 2026	678.60	691.52	675.13	688.55	687.91	1.73%	16,283,480
Apr 16, 2026	675.99	677.58	667.75	676.87	676.24	0.79%	9,544,835
Apr 15, 2026	667.00	678.50	664.22	671.58	670.96	1.37%	14,952,577
Apr 14, 2026	643.22	666.26	639.37	662.49	661.88	4.41%	17,817,956
Apr 13, 2026	629.50	635.00	624.40	634.53	633.94	0.74%	9,538,931
Apr 10, 2026	634.47	638.58	624.33	629.86	629.28	0.23%	13,294,844