Skip to main content
Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
521.52
-9.96 (-1.87%)
At close: Apr 15, 2025, 4:00 PM
514.51
-7.01 (-1.35%)
Pre-market: Apr 16, 2025, 6:10 AM EDT

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025532.11537.94517.50521.52521.52-1.87%15,187,348
Apr 14, 2025556.18557.77528.28531.48531.48-2.22%14,130,928
Apr 11, 2025535.51547.40528.59543.57543.57-0.50%17,642,327
Apr 10, 2025575.49581.30535.30546.29546.29-6.74%28,173,491
Apr 9, 2025509.27587.89502.11585.77585.7714.76%39,216,578
Apr 8, 2025543.25547.43502.86510.45510.45-1.12%28,034,211
Apr 7, 2025485.10539.37481.90516.25516.252.28%36,606,136
Apr 4, 2025506.62518.00494.20504.73504.73-5.06%38,589,814
Apr 3, 2025546.22552.56530.30531.62531.62-8.96%34,777,460
Apr 2, 2025574.91592.66573.36583.93583.93-0.35%13,470,778
Apr 1, 2025570.84589.91570.00586.00586.001.67%12,836,574
Mar 31, 2025563.50578.70553.30576.36576.36-0.07%21,124,677
Mar 28, 2025600.31601.75573.92576.74576.74-4.29%17,602,823
Mar 27, 2025602.00614.25600.10602.58602.58-1.37%10,436,524
Mar 26, 2025624.89626.75606.61610.98610.98-2.45%12,661,891
Mar 25, 2025626.76633.88621.18626.31626.311.21%15,312,540
Mar 24, 2025614.97622.54612.20618.85618.853.79%15,741,274
Mar 21, 2025583.43597.55580.95596.25596.251.75%25,015,864
Mar 20, 2025582.76610.20579.51586.00586.000.33%24,336,505
Mar 19, 2025584.28592.32574.77584.06584.060.29%20,537,498
Mar 18, 2025600.05600.25574.66582.36582.36-3.73%20,297,708
Mar 17, 2025607.46613.10598.00604.90604.90-0.44%15,473,909
Mar 14, 2025602.81608.86594.78607.60607.602.87%12,364,505
Mar 13, 2025620.25620.50586.51590.64590.13-4.67%16,480,324
Mar 12, 2025629.90633.33609.35619.56619.032.29%15,746,966
Mar 11, 2025595.06614.93593.33605.71605.191.29%17,401,469
Mar 10, 2025608.07610.11586.87597.99597.47-4.42%21,395,988
Mar 7, 2025625.37634.79600.61625.66625.12-0.36%21,375,671
Mar 6, 2025648.00650.56624.11627.93627.39-4.35%13,446,454
Mar 5, 2025641.00659.50637.66656.47655.902.57%13,770,026
Mar 4, 2025645.51649.75623.65640.00639.45-2.30%21,495,208
Mar 3, 2025673.68681.25650.84655.05654.48-1.97%10,843,763
Feb 28, 2025658.04669.63642.60668.20667.621.51%17,534,168
Feb 27, 2025682.45688.65657.57658.24657.67-2.29%12,500,013
Feb 26, 2025659.65683.01658.00673.70673.122.46%14,488,705
Feb 25, 2025665.97668.00641.86657.50656.93-1.59%20,579,662
Feb 24, 2025686.28687.27662.45668.13667.55-2.26%15,676,994
Feb 21, 2025696.58703.87682.36683.55682.96-1.62%15,660,355
Feb 20, 2025697.28705.63693.64694.84694.24-1.27%12,587,408
Feb 19, 2025704.10707.00695.39703.77703.16-1.76%17,535,480
Feb 18, 2025736.00737.00706.44716.37715.75-2.76%21,938,703
Feb 14, 2025726.14740.91725.62736.67736.031.11%16,901,249
Feb 13, 2025721.52729.00718.04728.56727.930.44%12,569,064
Feb 12, 2025715.30727.10712.60725.38724.750.78%12,016,517
Feb 11, 2025713.32723.66710.04719.80719.180.33%12,997,959
Feb 10, 2025718.56721.20711.33717.40716.780.40%12,904,317
Feb 7, 2025716.80725.01711.75714.52713.900.36%16,427,067
Feb 6, 2025705.88718.90703.50711.99711.381.01%13,080,690
Feb 5, 2025703.55718.14699.01704.87704.260.10%17,793,766
Feb 4, 2025702.50707.71691.61704.19703.580.96%13,826,270