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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	609.04	602.01	602.01	611.69	595.89	16.35M
November 14, 2025	601.47	609.46	609.46	613.68	595.2	20.55M
November 13, 2025	613.07	609.89	609.89	617.65	603	20.68M
November 12, 2025	628.41	609.01	609.01	628.99	607.77	24.2M
November 11, 2025	624.76	627.08	627.08	629.56	619.16	11.52M
November 10, 2025	631.39	631.76	631.76	635	618.1	18.85M
November 07, 2025	616.49	621.66	621.66	622.12	601.2	26.8M
November 06, 2025	635.75	618.94	618.94	635.85	618	22.13M
November 05, 2025	632.31	635.95	635.95	642.23	626.54	20.08M
November 04, 2025	628.04	627.32	627.32	641.74	626.28	26.57M
November 03, 2025	656	637.71	637.71	659.33	636.2	32.04M
October 31, 2025	674.67	648.35	648.35	674.89	645.57	54.95M
October 30, 2025	668.75	666.47	666.47	680.96	650.17	87.34M
October 29, 2025	754.75	751.67	751.67	759.16	742.51	18.18M
October 28, 2025	752.63	751.44	751.44	758.4	745.52	12.09M
October 27, 2025	749.73	750.82	750.82	755.75	748.01	11.05M
October 24, 2025	736.79	738.36	738.36	741.21	731.15	7.44M
October 23, 2025	734.7	734	734	742.41	733.1	9.65M
October 22, 2025	733.4	733.41	733.41	740.59	724.03	8.33M
October 21, 2025	736.26	733.27	733.27	738.5	728.75	7.56M
October 20, 2025	721.19	732.17	732.17	733.77	720.18	8.9M
October 17, 2025	707.08	716.92	716.92	718.54	706.12	12.03M
October 16, 2025	717.56	712.07	712.07	725.49	703.88	8.81M
October 15, 2025	717.06	717.55	717.55	723.9	709.51	10.17M
October 14, 2025	707.78	708.65	708.65	715.55	699.33	8.69M
October 13, 2025	713.01	715.7	715.59	719.94	707.64	9.21M
October 10, 2025	730.92	705.3	705.3	735.27	704.51	16.98M
October 09, 2025	718.28	733.51	733.51	733.51	712.44	12.72M
October 08, 2025	713.51	717.84	717.84	719.65	707.81	10.71M
October 07, 2025	717.72	713.08	713.08	718.5	705.75	11.89M
October 06, 2025	705	715.66	715.66	716.88	690.66	21.36M
October 03, 2025	729.63	710.56	710.56	731	710.18	16.15M
October 02, 2025	722.63	727.05	727.05	727.77	718.14	11.35M
October 01, 2025	721.49	717.34	717.34	721.85	710.2	20.28M
September 30, 2025	742.25	734.38	734.38	742.97	726.3	15.74M
September 29, 2025	748.72	743.4	743.4	750.78	739.15	9.25M
September 26, 2025	750	743.75	743.75	751.93	737.35	9.62M
September 25, 2025	753.45	748.91	748.91	756.77	744.55	10.52M
September 24, 2025	757.5	760.66	760.66	761.11	752.53	8.8M
September 23, 2025	769.25	755.4	755.4	770.6	751.07	10.46M
September 22, 2025	781.84	765.16	765.16	785.73	764.47	11.54M
September 19, 2025	787.21	778.38	778.38	790.8	769.19	22.26M

Meta Platforms, Inc. (META) NASDAQ