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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	780.74	780.25	780.25	788.78	773.36	10.53M
September 17, 2025	779.99	775.72	775.72	783.29	766.31	9.31M
September 16, 2025	767.12	779	779	781.2	765.1	11.65M
September 15, 2025	757.47	764.7	764.7	774	751.99	10.32M
September 12, 2025	748.73	755.59	755.59	757.57	743.76	8.25M
September 11, 2025	754.65	750.9	750.9	757.1	748.37	7.88M
September 10, 2025	765.01	751.98	751.98	765.7	751.05	11.68M
September 09, 2025	757.49	765.65	765.65	766.21	753.46	8.52M
September 08, 2025	756	752.3	752.3	766.51	752.02	13.01M
September 05, 2025	749.24	752.45	752.45	757.92	745.03	9.64M
September 04, 2025	748.15	748.65	748.65	761.16	745.82	11.3M
September 03, 2025	736	737.05	737.05	740.25	733.99	7.65M
September 02, 2025	726.04	735.11	735.11	736	721.73	9.12M
August 29, 2025	745.28	738.7	738.7	747.14	735.35	9.02M
August 28, 2025	744	751.11	751.11	753.05	740.8	7.44M
August 27, 2025	752.3	747.38	747.38	754.15	742.84	7.41M
August 26, 2025	750.8	754.1	754.1	754.87	747.94	7.58M
August 25, 2025	754.82	753.3	753.3	758.88	750.13	6.86M
August 22, 2025	739.23	754.79	754.79	756.8	734.39	10.56M
August 21, 2025	744.71	739.1	739.1	745.5	733.11	8.83M
August 20, 2025	747.57	747.72	747.72	750.2	731	11.73M
August 19, 2025	767.12	751.48	751.48	767.17	749.36	12.16M
August 18, 2025	775.09	767.37	767.37	775.81	756.56	16.51M
August 15, 2025	784.15	785.23	785.23	796.25	780.82	11.29M
August 14, 2025	777.88	782.13	782.13	787.81	772.54	8.07M
August 13, 2025	790.75	780.08	779.94	795.46	778.23	8.75M
August 12, 2025	773	790	790	793.67	772.43	14.53M
August 11, 2025	770.08	765.87	765.87	773.46	764.67	7.61M
August 08, 2025	762.75	769.3	769.3	769.9	758.58	7.29M
August 07, 2025	773.49	761.83	761.83	775	759.55	8.95M
August 06, 2025	770	771.99	771.99	773.64	760.46	9.63M
August 05, 2025	776.45	763.46	763.46	783.13	763	11.57M
August 04, 2025	760.17	776.37	776.37	776.86	758.41	15.62M
August 01, 2025	760.73	750.01	750.01	766	745.31	18.92M
July 31, 2025	775.64	778.56	778.56	784.7	765.51	31.4M
July 30, 2025	708	695.21	695.21	708.5	691.2	21.25M
July 29, 2025	715.09	700.9	700.9	724.33	700.62	11.22M
July 28, 2025	715.2	717.63	717.63	724.74	712.68	8.72M
July 25, 2025	716.92	712.68	712.68	720.65	711.9	8.17M
July 24, 2025	717.05	714.8	714.8	723.62	714	10.88M
July 23, 2025	706.37	713.58	713.58	714.63	704.93	8.62M
July 22, 2025	716.19	704.81	704.81	716.6	701.41	8.92M
July 21, 2025	706.62	712.97	712.97	717	705.76	9.33M

Meta Platforms, Inc. (META) NASDAQ