Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
717.65
-0.70 (-0.10%)
Jul 8, 2025, 11:34 AM - Market open
Meta Platforms Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 721.57 | 722.91 | 716.40 | 717.51 | - | -0.12% | 2,463,037 |
Jul 7, 2025 | 717.60 | 727.00 | 713.51 | 718.35 | 718.35 | -0.09% | 9,457,080 |
Jul 3, 2025 | 726.61 | 729.03 | 714.42 | 719.01 | 719.01 | 0.76% | 8,601,653 |
Jul 2, 2025 | 715.33 | 720.30 | 712.80 | 713.57 | 713.57 | -0.79% | 9,336,740 |
Jul 1, 2025 | 736.88 | 737.75 | 715.37 | 719.22 | 719.22 | -2.56% | 13,431,248 |
Jun 30, 2025 | 744.55 | 747.90 | 734.25 | 738.09 | 738.09 | 0.61% | 15,402,105 |
Jun 27, 2025 | 726.52 | 735.43 | 725.86 | 733.63 | 733.63 | 1.04% | 18,775,735 |
Jun 26, 2025 | 714.36 | 728.22 | 711.05 | 726.09 | 726.09 | 2.46% | 13,964,793 |
Jun 25, 2025 | 713.32 | 716.58 | 705.38 | 708.68 | 708.68 | -0.49% | 9,320,436 |
Jun 24, 2025 | 704.89 | 713.19 | 702.11 | 712.20 | 712.20 | 1.96% | 13,823,180 |
Jun 23, 2025 | 683.69 | 699.05 | 678.75 | 698.53 | 698.53 | 2.37% | 11,080,055 |
Jun 20, 2025 | 700.75 | 701.82 | 678.67 | 682.35 | 682.35 | -1.93% | 22,538,640 |
Jun 18, 2025 | 698.18 | 701.59 | 694.90 | 695.77 | 695.77 | -0.21% | 10,068,255 |
Jun 17, 2025 | 702.00 | 705.97 | 696.06 | 697.23 | 697.23 | -0.70% | 10,066,110 |
Jun 16, 2025 | 699.33 | 707.15 | 693.51 | 702.12 | 702.12 | 2.82% | 13,720,288 |
Jun 13, 2025 | 687.95 | 694.57 | 681.01 | 682.87 | 682.36 | -1.51% | 9,274,441 |
Jun 12, 2025 | 693.30 | 695.38 | 687.00 | 693.36 | 692.84 | -0.11% | 7,322,730 |
Jun 11, 2025 | 703.71 | 708.87 | 691.99 | 694.14 | 693.62 | -1.18% | 9,582,508 |
Jun 10, 2025 | 701.35 | 703.23 | 691.56 | 702.40 | 701.88 | 1.20% | 10,850,146 |
Jun 9, 2025 | 698.46 | 705.19 | 693.94 | 694.06 | 693.54 | -0.52% | 12,773,221 |
Jun 6, 2025 | 696.17 | 702.81 | 691.87 | 697.71 | 697.19 | 1.91% | 11,727,961 |
Jun 5, 2025 | 691.66 | 694.38 | 682.25 | 684.62 | 684.11 | -0.48% | 13,120,335 |
Jun 4, 2025 | 669.32 | 689.00 | 668.57 | 687.95 | 687.44 | 3.16% | 14,031,931 |
Jun 3, 2025 | 671.45 | 675.58 | 665.03 | 666.85 | 666.35 | -0.60% | 11,585,031 |
Jun 2, 2025 | 644.39 | 673.26 | 644.26 | 670.90 | 670.40 | 3.62% | 15,766,258 |
May 30, 2025 | 642.50 | 649.41 | 632.78 | 647.49 | 647.01 | 0.38% | 16,240,951 |
May 29, 2025 | 651.65 | 653.32 | 639.50 | 645.05 | 644.57 | 0.23% | 8,883,436 |
May 28, 2025 | 642.60 | 650.88 | 642.55 | 643.58 | 643.10 | 0.20% | 9,042,874 |
May 27, 2025 | 635.41 | 643.08 | 632.75 | 642.32 | 641.84 | 2.43% | 9,508,367 |
May 23, 2025 | 624.00 | 632.45 | 622.65 | 627.06 | 626.59 | -1.49% | 8,454,067 |
May 22, 2025 | 634.05 | 643.25 | 630.71 | 636.57 | 636.09 | 0.17% | 8,228,443 |
May 21, 2025 | 631.79 | 646.61 | 630.17 | 635.50 | 635.03 | -0.25% | 11,464,569 |
May 20, 2025 | 636.01 | 639.35 | 632.26 | 637.10 | 636.62 | -0.52% | 6,743,473 |
May 19, 2025 | 628.25 | 643.00 | 627.80 | 640.43 | 639.95 | 0.01% | 9,592,374 |
May 16, 2025 | 637.96 | 640.44 | 626.15 | 640.34 | 639.86 | -0.55% | 18,518,972 |
May 15, 2025 | 654.28 | 657.31 | 638.58 | 643.88 | 643.40 | -2.35% | 14,341,835 |
May 14, 2025 | 661.21 | 662.67 | 654.31 | 659.36 | 658.87 | 0.51% | 12,348,179 |
May 13, 2025 | 645.55 | 660.92 | 642.83 | 656.03 | 655.54 | 2.60% | 18,570,821 |
May 12, 2025 | 630.92 | 640.39 | 621.03 | 639.43 | 638.95 | 7.92% | 21,965,085 |
May 9, 2025 | 603.72 | 606.97 | 591.71 | 592.49 | 592.05 | -0.92% | 10,427,286 |
May 8, 2025 | 606.29 | 611.30 | 596.62 | 598.01 | 597.56 | 0.20% | 14,622,805 |
May 7, 2025 | 590.36 | 603.08 | 586.67 | 596.81 | 596.36 | 1.62% | 13,160,976 |
May 6, 2025 | 592.53 | 596.03 | 586.58 | 587.31 | 586.87 | -2.00% | 10,600,650 |
May 5, 2025 | 591.22 | 603.21 | 588.05 | 599.27 | 598.82 | 0.38% | 13,887,724 |
May 2, 2025 | 583.46 | 604.34 | 578.33 | 597.02 | 596.57 | 4.34% | 24,739,260 |
May 1, 2025 | 592.08 | 592.95 | 570.50 | 572.21 | 571.78 | 4.23% | 31,159,033 |
Apr 30, 2025 | 538.40 | 549.10 | 529.50 | 549.00 | 548.59 | -0.98% | 29,243,971 |
Apr 29, 2025 | 546.00 | 556.57 | 544.12 | 554.44 | 554.03 | 0.85% | 11,835,036 |
Apr 28, 2025 | 555.64 | 558.49 | 540.59 | 549.74 | 549.33 | 0.45% | 15,178,995 |
Apr 25, 2025 | 546.80 | 549.86 | 536.25 | 547.27 | 546.86 | 2.65% | 17,098,921 |