Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
775.72
-3.28 (-0.42%)
At close: Sep 17, 2025, 4:00 PM EDT
781.89
+6.17 (0.80%)
Pre-market: Sep 18, 2025, 4:17 AM EDT
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 779.99 | 783.29 | 766.31 | 775.72 | 775.72 | -0.42% | 9,331,928 |
| Sep 16, 2025 | 767.00 | 781.36 | 765.10 | 779.00 | 779.00 | 1.87% | 11,782,482 |
| Sep 15, 2025 | 757.47 | 774.07 | 751.99 | 764.70 | 764.70 | 1.21% | 10,533,780 |
| Sep 12, 2025 | 748.73 | 757.57 | 743.76 | 755.59 | 755.59 | 0.62% | 8,248,557 |
| Sep 11, 2025 | 754.65 | 757.10 | 748.37 | 750.90 | 750.90 | -0.14% | 7,923,284 |
| Sep 10, 2025 | 765.13 | 765.70 | 751.00 | 751.98 | 751.98 | -1.79% | 12,478,276 |
| Sep 9, 2025 | 757.49 | 766.30 | 753.43 | 765.70 | 765.70 | 1.78% | 10,999,026 |
| Sep 8, 2025 | 756.00 | 766.51 | 752.02 | 752.30 | 752.30 | -0.02% | 13,087,816 |
| Sep 5, 2025 | 752.62 | 757.95 | 745.03 | 752.45 | 752.45 | 0.51% | 9,663,441 |
| Sep 4, 2025 | 748.57 | 761.16 | 745.82 | 748.65 | 748.65 | 1.57% | 11,439,078 |
| Sep 3, 2025 | 736.00 | 740.25 | 733.99 | 737.05 | 737.05 | 0.26% | 7,650,495 |
| Sep 2, 2025 | 726.04 | 736.00 | 721.73 | 735.11 | 735.11 | -0.49% | 9,350,857 |
| Aug 29, 2025 | 745.28 | 747.14 | 735.35 | 738.70 | 738.70 | -1.65% | 9,070,546 |
| Aug 28, 2025 | 744.00 | 753.06 | 740.80 | 751.11 | 751.11 | 0.50% | 7,467,955 |
| Aug 27, 2025 | 752.30 | 754.15 | 742.84 | 747.38 | 747.38 | -0.89% | 8,315,435 |
| Aug 26, 2025 | 750.80 | 754.87 | 747.94 | 754.10 | 754.10 | 0.11% | 7,601,800 |
| Aug 25, 2025 | 754.82 | 758.88 | 750.13 | 753.30 | 753.30 | -0.20% | 6,861,158 |
| Aug 22, 2025 | 739.23 | 756.90 | 734.39 | 754.79 | 754.79 | 2.12% | 10,612,667 |
| Aug 21, 2025 | 744.71 | 745.50 | 733.11 | 739.10 | 739.10 | -1.15% | 8,876,307 |
| Aug 20, 2025 | 747.57 | 750.20 | 731.00 | 747.72 | 747.72 | -0.50% | 11,898,190 |
| Aug 19, 2025 | 767.12 | 767.17 | 749.36 | 751.48 | 751.48 | -2.07% | 12,286,690 |
| Aug 18, 2025 | 775.09 | 775.81 | 756.56 | 767.37 | 767.37 | -2.27% | 16,513,737 |
| Aug 15, 2025 | 784.15 | 796.25 | 780.82 | 785.23 | 785.23 | 0.40% | 13,375,361 |
| Aug 14, 2025 | 777.88 | 787.81 | 772.51 | 782.13 | 782.13 | 0.26% | 8,116,193 |
| Aug 13, 2025 | 791.15 | 795.46 | 778.23 | 780.08 | 780.08 | -1.26% | 8,811,750 |
| Aug 12, 2025 | 773.00 | 793.67 | 772.43 | 790.00 | 790.00 | 3.15% | 14,579,765 |
| Aug 11, 2025 | 770.08 | 773.46 | 764.67 | 765.87 | 765.87 | -0.45% | 7,611,964 |
| Aug 8, 2025 | 762.75 | 769.90 | 758.58 | 769.30 | 769.30 | 0.98% | 7,320,755 |
| Aug 7, 2025 | 773.49 | 775.00 | 759.55 | 761.83 | 761.83 | -1.32% | 9,019,691 |
| Aug 6, 2025 | 770.00 | 773.64 | 760.46 | 771.99 | 771.99 | 1.12% | 9,733,910 |
| Aug 5, 2025 | 776.45 | 783.13 | 763.00 | 763.46 | 763.46 | -1.66% | 11,640,294 |
| Aug 4, 2025 | 760.00 | 776.85 | 758.41 | 776.37 | 776.37 | 3.51% | 15,801,727 |
| Aug 1, 2025 | 760.73 | 766.00 | 745.31 | 750.01 | 750.01 | -3.03% | 19,028,710 |
| Jul 31, 2025 | 775.20 | 784.75 | 765.51 | 773.44 | 773.44 | 11.25% | 38,831,098 |
| Jul 30, 2025 | 708.09 | 708.50 | 691.20 | 695.21 | 695.21 | -0.68% | 27,077,286 |
| Jul 29, 2025 | 720.00 | 724.47 | 699.91 | 700.00 | 700.00 | -2.46% | 13,267,032 |
| Jul 28, 2025 | 715.20 | 724.74 | 712.68 | 717.63 | 717.63 | 0.69% | 8,715,743 |
| Jul 25, 2025 | 716.92 | 720.65 | 711.90 | 712.68 | 712.68 | -0.30% | 8,271,698 |
| Jul 24, 2025 | 717.05 | 723.62 | 714.00 | 714.80 | 714.80 | 0.17% | 10,920,836 |
| Jul 23, 2025 | 706.37 | 714.63 | 704.93 | 713.58 | 713.58 | 1.24% | 8,771,615 |
| Jul 22, 2025 | 716.19 | 716.60 | 701.41 | 704.81 | 704.81 | -1.14% | 8,921,064 |
| Jul 21, 2025 | 706.80 | 717.00 | 705.76 | 712.97 | 712.97 | 1.23% | 9,404,391 |
| Jul 18, 2025 | 702.19 | 704.71 | 691.65 | 704.28 | 704.28 | 0.41% | 12,779,752 |
| Jul 17, 2025 | 704.39 | 705.90 | 697.11 | 701.41 | 701.41 | -0.21% | 11,803,264 |
| Jul 16, 2025 | 713.37 | 713.97 | 699.27 | 702.91 | 702.91 | -1.05% | 13,067,627 |
| Jul 15, 2025 | 723.90 | 724.47 | 709.82 | 710.39 | 710.39 | -1.46% | 11,529,511 |
| Jul 14, 2025 | 717.60 | 728.00 | 716.55 | 720.92 | 720.92 | 0.48% | 8,939,399 |
| Jul 11, 2025 | 722.50 | 725.16 | 709.70 | 717.51 | 717.51 | -1.34% | 10,873,880 |
| Jul 10, 2025 | 731.55 | 735.80 | 719.60 | 727.24 | 727.24 | -0.76% | 9,922,249 |
| Jul 9, 2025 | 722.72 | 737.53 | 722.72 | 732.78 | 732.78 | 1.68% | 11,417,963 |