Meta Platforms, Inc. (META) NASDAQ

579.23

+7.1(+1.24%)

Updated at April 01 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	580.13	579.23	579.23	592.55	573.82	23.26M
March 31, 2026	549.98	572.13	572.13	573.69	546.77	32.22M
March 30, 2026	536.38	536.38	536.38	539.55	528.54	22.5M
March 27, 2026	540.1	525.72	525.72	543.6	520.26	29.72M
March 26, 2026	582.49	547.54	547.54	583	543.35	35.44M
March 25, 2026	598.74	594.89	594.89	603.67	593.4	12.48M
March 24, 2026	599.1	592.92	592.92	601	591	10.44M
March 23, 2026	605.79	604.06	604.06	608.64	599.01	13.27M
March 20, 2026	603.53	593.86	593.86	603.96	587.25	14.12M
March 19, 2026	611.96	606.7	606.7	613	602.26	12.39M
March 18, 2026	616.34	615.68	615.68	622.65	614.61	11.63M
March 17, 2026	627.99	622.66	622.66	636.55	621.7	10.27M
March 16, 2026	632	627.45	627.45	634.75	623.1	14.71M
March 13, 2026	623.27	613.71	613.71	629.17	609.7	18.44M
March 12, 2026	648.75	638.18	638.18	653.5	636.9	11.2M
March 11, 2026	654.76	654.86	654.86	659.12	648.36	8.92M
March 10, 2026	653.56	654.07	654.07	660.3	649	9.81M
March 09, 2026	634.78	647.39	647.39	647.75	626.78	13.4M
March 06, 2026	647.9	644.86	644.86	649.47	636.11	13.16M
March 05, 2026	661.93	660.57	660.57	670.7	650.31	13.34M
March 04, 2026	657.96	667.73	667.73	672.75	657.67	10.71M
March 03, 2026	648.29	655.08	655.08	659.01	638.84	10.68M
March 02, 2026	637.16	653.56	653.56	659.94	634.5	9.82M
February 27, 2026	643.45	648.18	648.18	649.44	638.12	15.7M
February 26, 2026	650.55	657.01	657.01	661	647.5	10.64M
February 25, 2026	642.53	653.69	653.69	653.88	642.14	11.33M
February 24, 2026	633.08	639.3	639.3	641.11	628.98	10.14M
February 23, 2026	652.54	637.25	637.25	657.7	636	8.61M
February 20, 2026	639.68	655.66	0	663.35	638.78	14.18M
February 19, 2026	638.57	644.78	0	647.19	636.72	10.04M
February 18, 2026	633.8	643.22	0	645	628.15	14.65M
February 17, 2026	639.5	639.29	0	642.6	628.8	12.67M
February 13, 2026	645.1	639.77	0	651.43	634.57	12.34M
February 12, 2026	669.97	649.81	0	676	645.28	14.96M
February 11, 2026	674	668.69	0	679.27	657.1	14.32M
February 10, 2026	677.6	670.72	0	680.65	669.79	10.46M
February 09, 2026	663.18	677.22	0	683.31	658.78	14.84M
February 06, 2026	665.49	661.46	0	671.99	646.5	18.16M
February 05, 2026	663.58	670.21	0	681.5	653.5	17.13M
February 04, 2026	687.73	668.99	0	688.83	667.46	16.88M
February 03, 2026	707.37	691.7	0	717	686.41	13.76M
February 02, 2026	714.6	706.41	0	721.3	703.52	14.37M
January 30, 2026	727.5	716.5	0	732.17	713.59	23.74M
January 29, 2026	737.43	738.31	0	744	712.55	59.85M
January 28, 2026	674.5	668.73	0	677.68	666.1	25.71M
January 27, 2026	674.59	672.97	0	676.82	664.66	13.3M
January 26, 2026	665.13	672.36	0	675.28	661.29	16.33M
January 23, 2026	644.77	658.76	0	666.49	644.45	22.8M
January 22, 2026	629.35	647.63	0	660.57	626.55	21.39M
January 21, 2026	606.74	612.96	0	618.27	600.08	14.49M
January 20, 2026	607.88	604.12	0	611.4	600	15.17M
January 16, 2026	624.18	620.25	0	629.08	620.08	17.01M
January 15, 2026	618.48	620.8	0	624.17	614.23	13.08M
January 14, 2026	626.5	615.52	0	628.45	614.82	15.53M
January 13, 2026	642.27	631.09	0	642.27	624.1	18.03M
January 12, 2026	652.53	641.97	0	653.97	641.23	14.8M
January 09, 2026	645.43	653.06	0	654.95	642.85	11.63M
January 08, 2026	645.88	646.06	0	647.1	635.72	11.92M
January 07, 2026	655.64	648.69	0	659.15	644.81	12.85M
January 06, 2026	659.57	660.62	0	665.52	651.9	11.07M