Meta Platforms, Inc. (META) NASDAQ

650.53

-8.83(-1.34%)

Updated at May 15 11:25AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 14, 2025661.21659.36659.36662.67654.3112.24M
May 13, 2025645.54656.03656.03660.92642.8318.47M
May 12, 2025630.92639.43639.43640.39621.0321.86M
May 09, 2025603.72592.49592.49606.97591.7110.34M
May 08, 2025606.29598.01598.01611.3596.6214.5M
May 07, 2025590.36596.81596.81603.08586.6713.07M
May 06, 2025592.53587.31587.31596.03586.5810.35M
May 05, 2025591.22599.27599.27603.21588.0513.77M
May 02, 2025583.46596.86596.86604.34578.3321.61M
May 01, 2025592.08576.82576.82592.95570.527.74M
April 30, 2025538.4549549549.1529.525.76M
April 29, 2025546554.44554.44556.57544.1211.62M
April 28, 2025555.65549.74549.68558.49540.6615.08M
April 25, 2025546.8547.27547.27549.86536.2517.01M
April 24, 2025519.71532.8532.8533.1517.59.24M
April 23, 2025528.53520.27520.27535.34516.5218M
April 22, 2025491.87500.28500.28506.88486.3616.31M
April 21, 2025491.33484.66484.66493.5479.815.73M
April 17, 2025504.92500.64500.64508.97498.0112.24M
April 16, 2025508.51502.31502.31513.37495.6318.45M
April 15, 2025532.11521.52521.52537.94517.515.19M
April 14, 2025556.17531.48531.48557.77528.2814.05M
April 11, 2025535.51543.57543.57547.4528.5917.51M
April 10, 2025575.49546.29546.29581.3535.327.85M
April 09, 2025509.27585.77585.77587.89502.1138.32M
April 08, 2025543.25510.45510.45547.43502.8627.73M
April 07, 2025485.1516.25516.25539.37481.935.95M
April 04, 2025506.62504.73504.73518494.238.21M
April 03, 2025546.22531.62531.62552.56530.333.92M
April 02, 2025574.91583.93583.93592.66573.3612.48M
April 01, 2025570.84586586589.9157012.73M
March 31, 2025563.5576.36576.36578.7553.321.12M
March 28, 2025600.31576.74576.74601.75573.9217.16M
March 27, 2025602602.58602.58614.25600.110.31M
March 26, 2025624.89610.92610.92626.75606.6112.54M
March 25, 2025626.76626.31626.31633.88621.1815.27M
March 24, 2025614.5618.85618.85622.5612.215.62M
March 21, 2025583.42596.25596.25597.54580.9524.89M
March 20, 2025582.76586586610.2579.5124.34M
March 19, 2025584.28584.06584.06592.32574.7720.46M
March 18, 2025600.05582.36582.36600.25574.6619.94M
March 17, 2025607.46604.9604.9613.159814.91M
March 14, 2025603.02607.6607.6608.8659512.01M
March 13, 2025620.25590.64590.64620.5586.5116.34M
March 12, 2025629.9619.56619.56633.33609.3515.69M
March 11, 2025595.05605.71605.71614.93593.3317.29M
March 10, 2025608.07597.99597.99610.11586.8721.36M
March 07, 2025625.37625.66625.66634.79600.6120.85M
March 06, 2025648627.93627.93650.56624.1113.27M
March 05, 2025641656.47656.47659.5637.6613.28M
March 04, 2025645.51640640649.75623.6521.39M
March 03, 2025673.68655.05655.05681.25650.8410.63M
February 28, 2025658.35667.96667.96669.16642.613.19M
February 27, 2025684.29658.24658.24688.65657.5712.2M
February 26, 2025659.65673.7673.7683.0165814.32M
February 25, 2025665.97657.5657.5668641.8720.04M
February 24, 2025686.28668.13668.13687.27662.4515.58M
February 21, 2025696.58683.55683.55703.87682.3615.46M
February 20, 2025697.28694.84694.84705.63693.6412.51M
February 19, 2025704.1703.77703.77707695.3917.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved