Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
647.95
+14.34 (2.26%)
At close: Nov 28, 2025, 1:00 PM EST
647.16
-0.80 (-0.12%)
After-hours: Nov 28, 2025, 4:59 PM EST
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 636.08 | 648.05 | 635.50 | 647.95 | 647.95 | 2.26% | 10,932,488 |
| Nov 26, 2025 | 637.69 | 638.36 | 631.63 | 633.61 | 633.61 | -0.41% | 15,191,230 |
| Nov 25, 2025 | 624.00 | 637.05 | 618.30 | 636.22 | 636.22 | 3.78% | 25,212,978 |
| Nov 24, 2025 | 598.72 | 616.70 | 597.63 | 613.05 | 613.05 | 3.16% | 23,554,932 |
| Nov 21, 2025 | 588.50 | 598.12 | 581.86 | 594.25 | 594.25 | 0.87% | 21,052,624 |
| Nov 20, 2025 | 603.50 | 606.72 | 583.35 | 589.15 | 589.15 | -0.20% | 20,603,024 |
| Nov 19, 2025 | 593.72 | 595.33 | 581.25 | 590.32 | 590.32 | -1.23% | 24,744,703 |
| Nov 18, 2025 | 591.60 | 603.66 | 583.78 | 597.69 | 597.69 | -0.72% | 25,500,647 |
| Nov 17, 2025 | 609.04 | 611.69 | 595.40 | 602.01 | 602.01 | -1.22% | 16,501,331 |
| Nov 14, 2025 | 601.79 | 613.68 | 595.20 | 609.46 | 609.46 | -0.07% | 20,724,146 |
| Nov 13, 2025 | 613.07 | 617.65 | 603.00 | 609.89 | 609.89 | 0.14% | 20,973,845 |
| Nov 12, 2025 | 628.13 | 628.99 | 607.77 | 609.01 | 609.01 | -2.88% | 24,493,272 |
| Nov 11, 2025 | 628.00 | 629.56 | 619.39 | 627.08 | 627.08 | -0.74% | 13,302,187 |
| Nov 10, 2025 | 631.09 | 635.00 | 618.11 | 631.76 | 631.76 | 1.62% | 19,245,000 |
| Nov 7, 2025 | 616.49 | 622.14 | 601.20 | 621.71 | 621.71 | 0.45% | 29,946,826 |
| Nov 6, 2025 | 635.85 | 636.00 | 618.00 | 618.94 | 618.94 | -2.67% | 23,628,750 |
| Nov 5, 2025 | 632.31 | 642.23 | 626.54 | 635.95 | 635.95 | 1.38% | 20,219,855 |
| Nov 4, 2025 | 628.04 | 641.74 | 626.01 | 627.32 | 627.32 | -1.63% | 27,356,553 |
| Nov 3, 2025 | 656.00 | 659.33 | 636.18 | 637.71 | 637.71 | -1.64% | 33,003,599 |
| Oct 31, 2025 | 674.51 | 674.89 | 645.57 | 648.35 | 648.35 | -2.72% | 56,953,169 |
| Oct 30, 2025 | 669.15 | 680.96 | 650.17 | 666.47 | 666.47 | -11.33% | 88,440,094 |
| Oct 29, 2025 | 754.75 | 759.16 | 742.51 | 751.67 | 751.67 | 0.03% | 26,818,592 |
| Oct 28, 2025 | 752.63 | 758.40 | 745.52 | 751.44 | 751.44 | 0.08% | 12,193,818 |
| Oct 27, 2025 | 749.73 | 755.75 | 748.01 | 750.82 | 750.82 | 1.69% | 11,321,080 |
| Oct 24, 2025 | 736.79 | 741.21 | 731.15 | 738.36 | 738.36 | 0.59% | 9,151,267 |
| Oct 23, 2025 | 734.70 | 742.41 | 733.10 | 734.00 | 734.00 | 0.08% | 9,855,974 |
| Oct 22, 2025 | 733.83 | 740.60 | 724.03 | 733.41 | 733.41 | 0.02% | 8,734,491 |
| Oct 21, 2025 | 736.02 | 738.50 | 728.75 | 733.27 | 733.27 | 0.15% | 7,647,269 |
| Oct 20, 2025 | 721.19 | 733.77 | 720.18 | 732.17 | 732.17 | 2.13% | 8,900,204 |
| Oct 17, 2025 | 707.08 | 718.54 | 706.12 | 716.92 | 716.92 | 0.68% | 12,232,441 |
| Oct 16, 2025 | 717.55 | 725.49 | 703.88 | 712.07 | 712.07 | -0.76% | 9,017,010 |
| Oct 15, 2025 | 717.06 | 723.90 | 709.51 | 717.55 | 717.55 | 1.26% | 10,246,766 |
| Oct 14, 2025 | 707.78 | 715.55 | 699.33 | 708.65 | 708.65 | -0.99% | 8,829,757 |
| Oct 13, 2025 | 713.01 | 719.94 | 707.64 | 715.70 | 715.70 | 1.47% | 9,251,796 |
| Oct 10, 2025 | 730.92 | 735.27 | 704.51 | 705.30 | 705.30 | -3.85% | 16,980,091 |
| Oct 9, 2025 | 718.28 | 733.51 | 712.44 | 733.51 | 733.51 | 2.18% | 12,717,172 |
| Oct 8, 2025 | 713.45 | 719.65 | 707.81 | 717.84 | 717.84 | 0.67% | 10,790,571 |
| Oct 7, 2025 | 717.72 | 718.50 | 705.75 | 713.08 | 713.08 | -0.36% | 12,062,928 |
| Oct 6, 2025 | 705.19 | 716.88 | 690.51 | 715.66 | 715.66 | 0.72% | 21,654,738 |
| Oct 3, 2025 | 729.63 | 731.00 | 710.18 | 710.56 | 710.56 | -2.27% | 16,154,305 |
| Oct 2, 2025 | 722.58 | 727.77 | 718.14 | 727.05 | 727.05 | 1.35% | 11,415,271 |
| Oct 1, 2025 | 721.49 | 721.85 | 710.20 | 717.34 | 717.34 | -2.32% | 20,419,633 |
| Sep 30, 2025 | 742.25 | 742.97 | 726.30 | 734.38 | 734.38 | -1.21% | 16,226,750 |
| Sep 29, 2025 | 748.72 | 750.78 | 739.15 | 743.40 | 743.40 | -0.05% | 9,246,768 |
| Sep 26, 2025 | 750.00 | 751.93 | 737.35 | 743.75 | 743.75 | -0.69% | 9,696,338 |
| Sep 25, 2025 | 753.45 | 756.77 | 744.55 | 748.91 | 748.91 | -1.54% | 10,591,065 |
| Sep 24, 2025 | 757.50 | 761.11 | 752.53 | 760.66 | 760.66 | 0.70% | 8,828,227 |
| Sep 23, 2025 | 769.25 | 770.60 | 751.07 | 755.40 | 755.40 | -1.28% | 10,872,592 |
| Sep 22, 2025 | 781.85 | 785.73 | 764.47 | 765.16 | 765.16 | -1.70% | 11,706,946 |
| Sep 19, 2025 | 786.42 | 790.80 | 769.19 | 778.38 | 777.86 | -0.24% | 23,696,824 |