Meta Platforms, Inc. (META) NASDAQ

697.71

+13.09(+1.91%)

Updated at June 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 27, 2025635.41642.32642.32643.08632.759.24M
May 23, 2025624627.06627.06632.45622.658.4M
May 22, 2025634.05636.57636.57643.25630.718.19M
May 21, 2025631.79635.5635.5646.61630.1711.4M
May 20, 2025636.01637.1637.1639.35632.266.69M
May 19, 2025628.25640.43640.43643627.89.52M
May 16, 2025637.53640.26640.26640.44626.1516.1M
May 15, 2025654.28643.88643.88657.31638.5814.16M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved