Meta Platforms, Inc. (META) NASDAQ

752.46

+13.36(+1.81%)

Updated at August 22 01:24PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2025744.71739.1739.1745.5733.118.83M
August 20, 2025747.57747.72747.72750.273111.73M
August 19, 2025767.12751.48751.48767.17749.3612.16M
August 18, 2025775.09767.37767.37775.81756.5616.51M
August 15, 2025784.15785.23785.23796.25780.8211.29M
August 14, 2025777.88782.13782.13787.81772.548.07M
August 13, 2025790.75780.08779.94795.46778.238.75M
August 12, 2025773790790793.67772.4314.53M
August 11, 2025770.08765.87765.87773.46764.677.61M
August 08, 2025762.75769.3769.3769.9758.587.29M
August 07, 2025773.49761.83761.83775759.558.95M
August 06, 2025770771.99771.99773.64760.469.63M
August 05, 2025776.45763.46763.46783.1376311.57M
August 04, 2025760.17776.37776.37776.86758.4115.62M
August 01, 2025760.73750.01750.01766745.3118.92M
July 31, 2025775.64778.56778.56784.7765.5131.4M
July 30, 2025708695.21695.21708.5691.221.25M
July 29, 2025715.09700.9700.9724.33700.6211.22M
July 28, 2025715.2717.63717.63724.74712.688.72M
July 25, 2025716.92712.68712.68720.65711.98.17M
July 24, 2025717.05714.8714.8723.6271410.88M
July 23, 2025706.37713.58713.58714.63704.938.62M
July 22, 2025716.19704.81704.81716.6701.418.92M
July 21, 2025706.62712.97712.97717705.769.33M
July 18, 2025702.19704.28704.28704.71691.6512.72M
July 17, 2025704.39701.41701.41705.9697.1111.74M
July 16, 2025713.37702.91702.91713.97699.2713.02M
July 15, 2025723.9710.39710.39724.47709.8211.47M
July 14, 2025717.6720.92720.92727.92716.558.91M
July 11, 2025722.5717.51717.51725.16709.710.82M
July 10, 2025731.55727.24727.24735.8719.69.9M
July 09, 2025722.72732.78732.78737.53722.7211.39M
July 08, 2025722.38720.67720.67722.91714.817.46M
July 07, 2025717.6718.35718.35727713.519.39M
July 03, 2025726.61719.01719.01729.03714.428.6M
July 02, 2025715.33713.57713.57720.3712.89.34M
July 01, 2025736.88719.22719.22737.75715.3713.43M
June 30, 2025744.12738.09738.09747.9734.2515.33M
June 27, 2025726.52733.63733.63735.31725.8617.68M
June 26, 2025714.2726.09726.09727.33711.0513.85M
June 25, 2025713.32708.68708.68716.58705.389.06M
June 24, 2025704.89712.2712.2713.19702.1113.79M
June 23, 2025683.69698.53698.53699.05678.7510.94M
June 20, 2025700.75682.35682.35701.82678.6722.19M
June 18, 2025699.37695.77695.77701.57694.99.62M
June 17, 2025702697.23697.23705.97696.069.57M
June 16, 2025699.33702.12702.12707.15693.5113.64M
June 13, 2025687.2682.87682.87694.55681.019.25M
June 12, 2025693.3693.36693.36695.386877.32M
June 11, 2025703.71694.14694.14708.87691.999.58M
June 10, 2025701.35702.4702.4703.23691.569.94M
June 09, 2025698.46694.06694.06705.19693.9412.77M
June 06, 2025696.17697.71697.71702.81691.8711.45M
June 05, 2025691.66684.62684.62694.38682.2512.57M
June 04, 2025669.32687.95687.95689668.5713.73M
June 03, 2025671.45666.85666.85675.58665.0311.39M
June 02, 2025644.39670.9670.9673.26644.2615.77M
May 30, 2025642.5647.49647.49649.41632.7816.15M
May 29, 2025651.65644.92644.92653.32639.57.56M
May 28, 2025642.6643.58643.58650.88642.558.81M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved