Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.60	36.01	34.95	35.51	35.51	-0.95%	243,625
Mar 4, 2026	35.29	36.12	35.29	35.85	35.85	1.85%	290,814
Mar 3, 2026	34.79	35.40	34.33	35.20	35.20	0.03%	220,407
Mar 2, 2026	34.21	35.45	34.12	35.19	35.19	0.86%	153,626
Feb 27, 2026	34.61	34.89	34.32	34.89	34.89	-1.25%	204,678
Feb 26, 2026	34.93	35.52	34.83	35.33	35.33	0.37%	146,003
Feb 25, 2026	34.53	35.20	34.53	35.20	35.20	2.06%	178,680
Feb 24, 2026	34.10	34.49	33.86	34.49	34.49	0.55%	156,626
Feb 23, 2026	35.14	35.28	34.22	34.30	34.30	-2.72%	119,734
Feb 20, 2026	34.42	35.66	34.40	35.26	35.26	1.53%	281,954
Feb 19, 2026	34.38	34.81	34.34	34.73	34.73	0.32%	158,510
Feb 18, 2026	34.23	34.68	33.82	34.62	34.62	0.49%	170,664
Feb 17, 2026	34.36	34.57	33.82	34.45	34.45	-0.26%	250,138
Feb 13, 2026	34.77	35.02	34.18	34.54	34.54	-1.26%	289,579
Feb 12, 2026	36.16	36.35	34.73	34.98	34.98	-2.81%	263,889
Feb 11, 2026	36.34	36.53	35.37	35.99	35.99	-0.33%	382,263
Feb 10, 2026	36.59	36.64	36.07	36.11	36.11	-1.12%	361,131
Feb 9, 2026	35.76	36.79	35.49	36.52	36.52	2.33%	273,520
Feb 6, 2026	35.99	36.11	34.85	35.69	35.69	-1.08%	312,975
Feb 5, 2026	35.66	36.65	35.24	36.08	36.08	0.22%	592,494
Feb 4, 2026	37.02	37.02	35.90	36.00	36.00	-3.28%	365,795
Feb 3, 2026	38.20	38.45	36.95	37.22	37.22	-2.18%	353,017
Feb 2, 2026	38.39	38.80	37.92	38.05	38.05	-1.19%	298,803
Jan 30, 2026	39.09	39.34	38.41	38.51	38.51	-3.12%	1,035,613
Jan 29, 2026	38.50	39.95	38.30	39.75	39.75	10.42%	2,770,009
Jan 28, 2026	36.26	36.48	35.98	36.00	36.00	-0.66%	387,137
Jan 27, 2026	36.29	36.44	35.82	36.24	36.24	0.11%	388,517
Jan 26, 2026	35.79	36.36	35.65	36.20	36.20	1.91%	456,661
Jan 23, 2026	34.81	35.92	34.79	35.52	35.52	1.72%	401,603
Jan 22, 2026	33.98	34.95	33.82	34.92	34.92	5.02%	410,500
Jan 21, 2026	32.70	33.34	32.38	33.25	33.25	1.93%	267,951
Jan 20, 2026	32.72	32.97	32.38	32.62	32.62	-0.31%	515,197
Jan 19, 2026	32.90	32.90	32.40	32.72	32.72	-2.27%	144,594
Jan 16, 2026	33.71	33.92	33.46	33.48	33.48	-0.09%	251,658
Jan 15, 2026	33.41	33.68	33.15	33.51	33.51	0.90%	256,133
Jan 14, 2026	33.84	33.84	33.18	33.21	33.21	-2.44%	390,864
Jan 13, 2026	34.67	34.67	33.68	34.04	34.04	-1.73%	475,152
Jan 12, 2026	35.07	35.20	34.59	34.64	34.64	-1.65%	367,072
Jan 9, 2026	34.92	35.31	34.70	35.22	35.22	0.95%	379,249
Jan 8, 2026	34.83	34.90	34.30	34.89	34.89	-0.31%	202,283
Jan 7, 2026	35.39	35.51	34.80	35.00	35.00	-1.82%	312,524
Jan 6, 2026	35.61	35.89	35.17	35.65	35.65	0.37%	312,022
Jan 5, 2026	35.13	35.83	35.00	35.52	35.52	1.20%	316,806
Jan 2, 2026	35.74	35.77	34.75	35.10	35.10	-1.43%	330,552
Dec 31, 2025	35.90	35.90	35.58	35.61	35.61	-0.95%	144,759
Dec 30, 2025	35.58	36.25	35.58	35.95	35.95	1.15%	293,833
Dec 29, 2025	35.55	35.62	35.33	35.54	35.54	-1.41%	241,924
Dec 24, 2025	35.77	36.05	35.77	36.05	36.05	0.36%	98,748
Dec 23, 2025	35.65	35.95	35.60	35.92	35.92	0.50%	188,415
Dec 22, 2025	35.77	36.35	35.48	35.74	35.74	0.42%	407,195
Dec 19, 2025	36.02	36.16	35.59	35.59	35.59	-1.06%	416,895
Dec 18, 2025	35.54	36.20	35.54	35.97	35.97	2.51%	323,826
Dec 17, 2025	35.45	35.70	35.09	35.09	35.09	-1.21%	269,384
Dec 16, 2025	34.74	35.77	34.74	35.52	35.52	1.49%	290,914
Dec 15, 2025	34.88	35.26	34.53	35.00	35.00	0.57%	195,385
Dec 12, 2025	35.21	35.21	34.53	34.80	34.77	-1.30%	266,916
Dec 11, 2025	34.77	35.40	34.68	35.26	35.23	0.34%	261,746
Dec 10, 2025	35.19	35.36	34.79	35.14	35.11	-1.07%	309,542
Dec 9, 2025	35.84	35.89	35.35	35.52	35.49	-1.39%	293,370
Dec 8, 2025	36.18	36.55	35.99	36.02	35.99	-1.04%	256,425
Dec 5, 2025	35.97	36.47	35.82	36.40	36.37	1.76%	711,047
Dec 4, 2025	36.48	36.50	35.70	35.77	35.74	3.23%	759,240
Dec 3, 2025	34.93	35.11	34.58	34.65	34.62	-1.03%	340,794
Dec 2, 2025	34.78	35.04	34.55	35.01	34.98	1.07%	235,346
Dec 1, 2025	34.59	34.91	34.50	34.64	34.61	-0.94%	302,785
Nov 28, 2025	34.47	35.09	34.42	34.97	34.94	1.39%	292,688
Nov 27, 2025	34.45	34.49	34.40	34.49	34.46	0.47%	52,992
Nov 26, 2025	34.95	34.95	34.24	34.33	34.30	-0.46%	484,695
Nov 25, 2025	33.85	34.50	33.50	34.49	34.46	3.82%	456,759
Nov 24, 2025	32.47	33.39	32.43	33.22	33.19	3.07%	516,462
Nov 21, 2025	31.86	32.38	31.52	32.23	32.20	0.88%	400,819
Nov 20, 2025	32.72	32.86	31.63	31.95	31.92	-0.09%	543,297
Nov 19, 2025	32.20	32.25	31.50	31.98	31.95	-1.42%	561,992
Nov 18, 2025	32.09	32.70	31.63	32.44	32.41	-0.55%	612,703
Nov 17, 2025	33.09	33.11	32.27	32.62	32.59	-1.27%	486,449
Nov 14, 2025	32.58	33.25	32.29	33.04	33.01	-0.15%	551,006
Nov 13, 2025	33.26	33.45	32.70	33.09	33.06	0.18%	594,281
Nov 12, 2025	34.08	34.08	32.95	33.03	33.00	-2.85%	900,020
Nov 11, 2025	34.11	34.11	33.57	34.00	33.97	-0.85%	366,871
Nov 10, 2025	34.28	34.43	33.83	34.29	34.26	1.60%	608,605
Nov 7, 2025	33.45	33.75	32.62	33.75	33.72	0.48%	777,763
Nov 6, 2025	34.55	34.55	33.53	33.59	33.56	-2.69%	778,885
Nov 5, 2025	34.32	34.83	34.00	34.52	34.49	1.29%	806,247
Nov 4, 2025	34.12	34.81	33.99	34.08	34.05	-1.50%	753,793
Nov 3, 2025	35.64	35.75	34.55	34.60	34.57	-1.82%	1,540,353
Oct 31, 2025	36.72	36.72	35.05	35.24	35.21	-2.76%	1,876,095
Oct 30, 2025	36.60	37.06	35.35	36.24	36.21	-11.39%	2,750,507
Oct 29, 2025	41.07	41.24	40.37	40.90	40.87	0.02%	525,353
Oct 28, 2025	40.97	41.19	40.52	40.89	40.86	0.20%	410,450
Oct 27, 2025	40.79	41.04	40.64	40.81	40.78	1.64%	317,814
Oct 24, 2025	40.07	40.25	39.74	40.15	40.12	0.63%	282,777
Oct 23, 2025	39.90	40.32	39.83	39.90	39.87	0.15%	272,596
Oct 22, 2025	39.96	40.20	39.35	39.84	39.81	-0.15%	272,951
Oct 21, 2025	39.95	40.10	39.60	39.90	39.87	0.25%	196,649
Oct 20, 2025	39.24	39.86	39.18	39.80	39.77	2.08%	216,493
Oct 17, 2025	38.53	39.03	38.40	38.99	38.96	0.62%	144,552
Oct 16, 2025	39.07	39.45	38.30	38.75	38.72	-0.84%	278,796
Oct 15, 2025	39.03	39.35	38.60	39.08	39.05	1.27%	150,640
Oct 14, 2025	38.43	38.91	38.07	38.59	38.56	0.52%	124,932
Oct 10, 2025	39.83	39.95	38.34	38.39	38.36	-3.83%	582,661