Meta Platforms, Inc. - META - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	645.1	639.77	639.77	651.43	634.57	12.27M
February 12, 2026	669.97	649.81	649.81	676	645.28	14.73M
February 11, 2026	674	668.69	668.69	679.27	657.1	14.32M
February 10, 2026	677.38	670.72	670.72	680.65	669.79	9.66M
February 09, 2026	663.18	677.37	677.37	683.31	658.78	14.72M
February 06, 2026	665.49	661.46	661.46	671.99	646.5	17.61M
February 05, 2026	663.58	670.21	670.21	681.5	653.5	16.58M
February 04, 2026	687.73	668.99	668.99	688.83	667.46	16.52M
February 03, 2026	707.37	691.7	691.74	717	686.41	13.47M
February 02, 2026	714.6	706.41	706.41	721.3	703.52	14.37M
January 30, 2026	727.5	716.5	716.5	732.17	713.59	23.74M
January 29, 2026	737.43	738.31	738.31	744	712.55	59.47M
January 28, 2026	674.62	671.39	671.39	677.68	667.99	10.9M
January 27, 2026	674.59	672.97	672.97	676.82	664.66	13.15M
January 26, 2026	665.23	672.36	672.36	675.28	661.29	15.04M
January 23, 2026	644.77	658.76	658.76	666.49	644.45	22.19M
January 22, 2026	629.35	647.63	647.63	648.23	626.55	20.99M
January 21, 2026	606.42	612.96	612.96	618.27	600.09	14.24M
January 20, 2026	607.88	604.12	604.12	611.4	600	15.17M
January 16, 2026	624.18	620.25	620.25	629.08	620.15	16.67M
January 15, 2026	618.48	620.8	620.8	624.17	614.23	12.94M
January 14, 2026	626.5	615.52	615.58	628.36	614.82	15.06M
January 13, 2026	642.27	631.09	631.09	642.27	624.1	17.89M
January 12, 2026	652.53	641.97	641.97	653.97	641.28	13.29M
January 09, 2026	645.43	653.06	653.06	654.95	642.85	11.41M
January 08, 2026	645.88	646.06	646.06	647.1	635.72	11.88M
January 07, 2026	655.64	648.69	648.69	659.15	644.81	12.78M
January 06, 2026	659.57	660.62	660.62	665.52	651.9	10.88M
January 05, 2026	651.01	658.79	658.79	664.54	647.75	12.01M
January 02, 2026	662.73	650.41	650.41	664.39	643.5	13.67M
December 31, 2025	664.46	660.09	660.09	665	659.44	7.84M
December 30, 2025	658.69	665.88	665.88	672.22	657.84	7.92M
December 29, 2025	658.01	658.69	658.69	660.25	654.39	8.45M
December 26, 2025	668.06	663.29	663.29	668.95	661.32	6.95M
December 24, 2025	662.53	667.55	667.55	668.18	662.2	5.62M
December 23, 2025	660.05	664.94	664.94	666	658.25	8.18M
December 22, 2025	661.65	661.5	661.5	673.58	656.65	15.56M
December 19, 2025	666.42	658.77	658.77	671	658.18	47.92M
December 18, 2025	657.03	664.45	664.45	670.56	656.46	19M
December 17, 2025	655.61	649.86	649.86	661.23	649.56	10.18M
December 16, 2025	643.24	657.15	657.15	662.52	643.2	14M
December 15, 2025	645.42	647.54	647.54	652.99	638.7	11.7M
December 12, 2025	650.21	644.27	644.27	711	638.61	11.35M
December 11, 2025	642.73	652.76	652.76	655.28	640.79	10.01M
December 10, 2025	649.95	650.13	650.13	654.51	643.4	16.91M
December 09, 2025	663.77	656.94	656.94	664.48	653.42	10.34M
December 08, 2025	669.34	666.8	666.8	676.71	665.07	12.96M
December 05, 2025	664	673.42	673.42	674.69	662.39	20.96M
December 04, 2025	676.04	661.53	661.53	676.1	660.05	29.72M
December 03, 2025	644.41	639.6	639.6	648.85	638.6	10.89M
December 02, 2025	642.59	647.1	647.1	647.87	638.07	11.15M
December 01, 2025	639.55	640.87	640.87	645.32	637.76	13.03M
November 28, 2025	636.08	647.95	647.95	648.05	635.5	11.02M
November 26, 2025	637.69	633.61	633.61	638.33	631.63	14.28M
November 25, 2025	624	636.22	636.22	637.04	618.3	25.36M
November 24, 2025	598.72	613.05	613.05	616.7	597.63	23.4M
November 21, 2025	588.5	594.25	594.25	598.12	581.86	20.52M
November 20, 2025	603.5	589.15	589.15	606.72	583.35	20.33M
November 19, 2025	593.72	590.32	590.32	595.31	581.29	23.09M
November 18, 2025	591.6	597.69	597.69	603.66	583.78	25.31M

Meta Platforms, Inc. (META) NASDAQ