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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	702.19	704.28	704.28	704.71	691.65	12.72M
July 17, 2025	704.39	701.41	701.41	705.9	697.11	11.74M
July 16, 2025	713.37	702.91	702.91	713.97	699.27	13.02M
July 15, 2025	723.9	710.39	710.39	724.47	709.82	11.47M
July 14, 2025	717.6	720.92	720.92	727.92	716.55	8.91M
July 11, 2025	722.5	717.51	717.51	725.16	709.7	10.82M
July 10, 2025	731.55	727.24	727.24	735.8	719.6	9.9M
July 09, 2025	722.72	732.78	732.78	737.53	722.72	11.39M
July 08, 2025	722.38	720.67	720.67	722.91	714.81	7.46M
July 07, 2025	717.6	718.35	718.35	727	713.51	9.39M
July 03, 2025	726.61	719.01	719.01	729.03	714.42	8.6M
July 02, 2025	715.33	713.57	713.57	720.3	712.8	9.34M
July 01, 2025	736.88	719.22	719.22	737.75	715.37	13.43M
June 30, 2025	744.12	738.09	738.09	747.9	734.25	15.33M
June 27, 2025	726.52	733.63	733.63	735.31	725.86	17.68M
June 26, 2025	714.2	726.09	726.09	727.33	711.05	13.85M
June 25, 2025	713.32	708.68	708.68	716.58	705.38	9.06M
June 24, 2025	704.89	712.2	712.2	713.19	702.11	13.79M
June 23, 2025	683.69	698.53	698.53	699.05	678.75	10.94M
June 20, 2025	700.75	682.35	682.35	701.82	678.67	22.19M
June 18, 2025	699.37	695.77	695.77	701.57	694.9	9.62M
June 17, 2025	702	697.23	697.23	705.97	696.06	9.57M

Meta Platforms, Inc. (META) NASDAQ