Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.09	36.25	35.60	35.90	35.90	-1.16%	257,879
Apr 27, 2026	35.88	36.49	35.88	36.32	36.32	0.58%	349,450
Apr 24, 2026	35.36	36.38	35.00	36.11	36.11	2.12%	323,320
Apr 23, 2026	35.53	35.78	34.92	35.36	35.36	-2.00%	294,017
Apr 22, 2026	36.00	36.28	35.82	36.08	36.08	0.89%	277,780
Apr 21, 2026	35.87	36.12	35.70	35.76	35.76	-0.25%	271,922
Apr 20, 2026	36.40	36.51	35.72	35.85	35.85	-2.58%	297,308
Apr 17, 2026	36.24	36.98	36.13	36.80	36.80	1.60%	334,430
Apr 16, 2026	36.11	36.23	35.73	36.22	36.22	0.78%	351,730
Apr 15, 2026	35.69	36.28	35.53	35.94	35.94	1.47%	579,923
Apr 14, 2026	34.36	35.62	34.23	35.42	35.42	4.30%	569,627
Apr 13, 2026	33.62	33.96	33.42	33.96	33.96	0.83%	286,102
Apr 10, 2026	33.98	34.15	33.42	33.68	33.68	0.21%	312,562
Apr 9, 2026	33.48	34.09	33.33	33.61	33.61	2.63%	575,335
Apr 8, 2026	32.35	33.69	31.70	32.75	32.75	6.16%	1,065,875
Apr 7, 2026	30.68	30.85	30.27	30.85	30.85	0.29%	237,275
Apr 6, 2026	30.99	31.20	30.67	30.76	30.76	-0.19%	188,710
Apr 2, 2026	30.34	30.98	30.03	30.82	30.82	-0.93%	422,871
Apr 1, 2026	31.11	31.75	30.80	31.11	31.11	1.43%	738,848
Mar 31, 2026	29.49	30.75	29.40	30.67	30.67	6.42%	810,075
Mar 30, 2026	28.71	28.91	28.35	28.82	28.82	1.98%	491,184
Mar 27, 2026	28.98	29.12	27.94	28.26	28.26	-4.01%	1,001,736
Mar 26, 2026	31.29	31.29	29.16	29.44	29.44	-7.65%	1,310,707
Mar 25, 2026	32.14	32.36	31.84	31.88	31.88	0.13%	298,335
Mar 24, 2026	32.21	32.21	31.73	31.84	31.84	-1.76%	157,359
Mar 23, 2026	32.46	32.64	32.15	32.41	32.41	1.34%	322,352
Mar 20, 2026	32.48	32.48	31.54	31.98	31.98	-1.87%	391,952
Mar 19, 2026	32.79	32.91	32.34	32.59	32.59	-1.39%	277,735
Mar 18, 2026	33.10	33.41	33.01	33.05	33.05	-1.25%	146,881
Mar 17, 2026	33.63	34.14	33.37	33.47	33.47	-0.62%	249,508
Mar 16, 2026	33.83	34.03	33.44	33.68	33.68	2.15%	316,485
Mar 13, 2026	33.59	33.76	32.77	32.97	32.94	-4.16%	651,667
Mar 12, 2026	34.86	35.02	34.25	34.40	34.37	-2.13%	229,098
Mar 11, 2026	35.10	35.40	34.84	35.15	35.12	-0.03%	79,012
Mar 10, 2026	35.04	35.44	34.85	35.16	35.13	1.27%	168,157
Mar 9, 2026	34.10	34.76	33.70	34.72	34.69	-	198,997
Mar 6, 2026	34.83	34.90	34.24	34.72	34.69	-2.22%	231,646
Mar 5, 2026	35.60	36.01	34.95	35.51	35.48	-0.95%	243,625
Mar 4, 2026	35.29	36.12	35.29	35.85	35.82	1.85%	290,814
Mar 3, 2026	34.79	35.40	34.33	35.20	35.17	0.03%	220,407
Mar 2, 2026	34.21	35.45	34.12	35.19	35.16	0.86%	153,626
Feb 27, 2026	34.61	34.89	34.32	34.89	34.86	-1.25%	204,678
Feb 26, 2026	34.93	35.52	34.83	35.33	35.30	0.37%	146,003
Feb 25, 2026	34.53	35.20	34.53	35.20	35.17	2.06%	178,680
Feb 24, 2026	34.10	34.49	33.86	34.49	34.46	0.55%	156,626
Feb 23, 2026	35.14	35.28	34.22	34.30	34.27	-2.72%	119,734
Feb 20, 2026	34.42	35.66	34.40	35.26	35.23	1.53%	281,954
Feb 19, 2026	34.38	34.81	34.34	34.73	34.70	0.32%	158,510
Feb 18, 2026	34.23	34.68	33.82	34.62	34.59	0.49%	170,664
Feb 17, 2026	34.36	34.57	33.82	34.45	34.42	-0.26%	250,138
Feb 13, 2026	34.77	35.02	34.18	34.54	34.51	-1.26%	289,579
Feb 12, 2026	36.16	36.35	34.73	34.98	34.95	-2.81%	263,889
Feb 11, 2026	36.34	36.53	35.37	35.99	35.96	-0.33%	382,263
Feb 10, 2026	36.59	36.64	36.07	36.11	36.08	-1.12%	361,131
Feb 9, 2026	35.76	36.79	35.49	36.52	36.49	2.33%	273,520
Feb 6, 2026	35.99	36.11	34.85	35.69	35.66	-1.08%	312,975
Feb 5, 2026	35.66	36.65	35.24	36.08	36.05	0.22%	592,494
Feb 4, 2026	37.02	37.02	35.90	36.00	35.97	-3.28%	365,795
Feb 3, 2026	38.20	38.45	36.95	37.22	37.19	-2.18%	353,017
Feb 2, 2026	38.39	38.80	37.92	38.05	38.02	-1.19%	298,803
Jan 30, 2026	39.09	39.34	38.41	38.51	38.48	-3.12%	1,035,613
Jan 29, 2026	38.50	39.95	38.30	39.75	39.72	10.42%	2,770,009
Jan 28, 2026	36.26	36.48	35.98	36.00	35.97	-0.66%	387,137
Jan 27, 2026	36.29	36.44	35.82	36.24	36.21	0.11%	388,517
Jan 26, 2026	35.79	36.36	35.65	36.20	36.17	1.91%	456,661
Jan 23, 2026	34.81	35.92	34.79	35.52	35.49	1.72%	401,603
Jan 22, 2026	33.98	34.95	33.82	34.92	34.89	5.02%	410,500
Jan 21, 2026	32.70	33.34	32.38	33.25	33.22	1.93%	267,951
Jan 20, 2026	32.72	32.97	32.38	32.62	32.59	-0.31%	515,197
Jan 19, 2026	32.90	32.90	32.40	32.72	32.69	-2.27%	144,594
Jan 16, 2026	33.71	33.92	33.46	33.48	33.45	-0.09%	251,658
Jan 15, 2026	33.41	33.68	33.15	33.51	33.48	0.90%	256,133
Jan 14, 2026	33.84	33.84	33.18	33.21	33.18	-2.44%	390,864
Jan 13, 2026	34.67	34.67	33.68	34.04	34.01	-1.73%	475,152
Jan 12, 2026	35.07	35.20	34.59	34.64	34.61	-1.65%	367,072
Jan 9, 2026	34.92	35.31	34.70	35.22	35.19	0.95%	379,249
Jan 8, 2026	34.83	34.90	34.30	34.89	34.86	-0.31%	202,283
Jan 7, 2026	35.39	35.51	34.80	35.00	34.97	-1.82%	312,524
Jan 6, 2026	35.61	35.89	35.17	35.65	35.62	0.37%	312,022
Jan 5, 2026	35.13	35.83	35.00	35.52	35.49	1.20%	316,806
Jan 2, 2026	35.74	35.77	34.75	35.10	35.07	-1.43%	330,552
Dec 31, 2025	35.90	35.90	35.58	35.61	35.58	-0.95%	144,759
Dec 30, 2025	35.58	36.25	35.58	35.95	35.92	1.15%	293,833
Dec 29, 2025	35.55	35.62	35.33	35.54	35.51	-1.41%	241,924
Dec 24, 2025	35.77	36.05	35.77	36.05	36.02	0.36%	98,748
Dec 23, 2025	35.65	35.95	35.60	35.92	35.89	0.50%	188,415
Dec 22, 2025	35.77	36.35	35.48	35.74	35.71	0.42%	407,195
Dec 19, 2025	36.02	36.16	35.59	35.59	35.56	-1.06%	416,895
Dec 18, 2025	35.54	36.20	35.54	35.97	35.94	2.51%	323,826
Dec 17, 2025	35.45	35.70	35.09	35.09	35.06	-1.21%	269,384
Dec 16, 2025	34.74	35.77	34.74	35.52	35.49	1.49%	290,914
Dec 15, 2025	34.88	35.26	34.53	35.00	34.97	0.57%	195,385
Dec 12, 2025	35.21	35.21	34.53	34.80	34.74	-1.30%	266,916
Dec 11, 2025	34.77	35.40	34.68	35.26	35.20	0.34%	261,746
Dec 10, 2025	35.19	35.36	34.79	35.14	35.08	-1.07%	309,542
Dec 9, 2025	35.84	35.89	35.35	35.52	35.46	-1.39%	293,370
Dec 8, 2025	36.18	36.55	35.99	36.02	35.96	-1.04%	256,425
Dec 5, 2025	35.97	36.47	35.82	36.40	36.34	1.76%	711,047
Dec 4, 2025	36.48	36.50	35.70	35.77	35.71	3.23%	759,240
Dec 3, 2025	34.93	35.11	34.58	34.65	34.59	-1.03%	340,794