Skip to main content
Meta Platforms, Inc. (VIE:META)
Austria flag Austria · Delayed Price · Currency is EUR
568.60
-0.80 (-0.14%)
Last updated: Mar 6, 2026, 2:30 PM CET

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026572.00576.60568.10569.40569.40-1.27%462
Mar 4, 2026562.10577.00561.70576.70576.702.42%203
Mar 3, 2026555.10564.60550.00563.10563.100.93%530
Mar 2, 2026540.80560.00540.00557.90557.902.27%550
Feb 27, 2026554.20555.10545.30545.50545.50-1.71%148
Feb 26, 2026551.10557.70549.50555.00555.000.76%343
Feb 25, 2026542.20551.50542.20550.80550.801.89%173
Feb 24, 2026541.30543.80536.30540.60540.60-0.99%204
Feb 23, 2026550.80555.40546.00546.00546.00-2.26%144
Feb 20, 2026550.70558.80543.50558.60558.601.71%147
Feb 19, 2026545.40549.20542.00549.20549.201.35%126
Feb 18, 2026544.40546.10532.50541.90541.900.78%265
Feb 17, 2026537.90539.10533.70537.70537.700.34%182
Feb 16, 2026540.70540.70534.90535.90535.90-1.90%86
Feb 13, 2026546.20547.00541.40546.30546.300.26%297
Feb 12, 2026565.50567.80544.90544.90544.90-2.84%57
Feb 11, 2026563.50571.00560.80560.80560.80-0.51%291
Feb 10, 2026568.60568.90563.60563.70563.70-0.27%23
Feb 9, 2026559.40565.20553.60565.20565.201.29%325
Feb 6, 2026559.90569.40551.40558.00558.00-2.46%400
Feb 5, 2026566.30572.10555.30572.10572.10-0.10%806
Feb 4, 2026585.00586.10567.60572.70572.70-2.92%303
Feb 3, 2026602.10605.20589.00589.90589.90-1.77%265
Feb 2, 2026593.90610.00593.90600.50600.50-0.65%279
Jan 30, 2026605.00612.90603.30604.40604.400.20%356
Jan 29, 2026599.20615.10597.70603.20603.207.56%863
Jan 28, 2026563.00563.00558.00560.80560.800.32%120
Jan 27, 2026569.50569.50557.90559.00559.00-1.15%258
Jan 26, 2026559.10566.60555.80565.50565.500.62%417
Jan 23, 2026553.60563.10547.90562.00562.003.35%435
Jan 22, 2026528.50543.80528.40543.80543.803.76%138
Jan 21, 2026516.90525.10514.30524.10524.100.73%180
Jan 20, 2026518.10520.30513.00520.30520.30-0.27%230
Jan 19, 2026522.90525.00520.00521.70521.70-3.23%254
Jan 16, 2026538.00540.60535.80539.10539.100.67%177
Jan 15, 2026531.00535.80530.10535.50535.500.56%430
Jan 14, 2026540.60540.60530.40532.50532.50-1.15%352
Jan 13, 2026551.30552.00536.90538.70538.70-2.90%845
Jan 12, 2026554.10559.20552.50554.80554.80-1.23%328
Jan 9, 2026553.70562.20553.00561.70561.701.79%262
Jan 8, 2026554.40554.60545.40551.80551.80-0.61%852
Jan 7, 2026562.80563.40553.00555.20555.20-0.61%238
Jan 6, 2026562.00564.90558.60558.60558.60-1.27%56
Jan 5, 2026556.60567.30554.90565.80565.802.74%173
Jan 2, 2026565.90567.90550.20550.70550.70-1.91%290
Dec 30, 2025558.40562.50558.40561.40561.400.29%74
Dec 29, 2025561.00561.60556.70559.80559.80-0.87%138
Dec 23, 2025561.40564.70560.40564.70564.700.88%97
Dec 22, 2025565.00572.00559.80559.80559.80-1.63%587
Dec 19, 2025568.40569.10563.70569.10569.100.11%218
Dec 18, 2025555.60568.50555.60568.50568.501.43%121
Dec 17, 2025561.10562.40557.30560.50560.501.43%330
Dec 16, 2025545.60552.60545.10552.60552.60-0.13%234
Dec 15, 2025548.80553.30544.70553.30553.300.55%171
Dec 11, 2025549.00557.10546.90550.30549.85-1.73%238
Dec 10, 2025563.10566.40557.60560.00559.54-0.60%271
Dec 9, 2025570.60570.70562.40563.40562.94-2.17%200
Dec 8, 2025578.30578.30572.30575.90575.430.35%253
Dec 5, 2025569.50576.90569.00573.90573.430.68%192
Dec 4, 2025549.20574.10549.10570.00569.543.35%272
Dec 3, 2025557.10557.10550.50551.50551.050.25%167
Dec 2, 2025552.30556.10550.10550.10549.65-0.60%88
Dec 1, 2025552.00554.00549.40553.40552.95-0.43%266
Nov 28, 2025550.10555.80548.90555.80555.350.62%67
Nov 27, 2025548.50552.40547.90552.40551.950.56%725
Nov 26, 2025553.30554.10545.70549.30548.851.35%264
Nov 25, 2025533.30543.70529.90542.00541.562.17%285
Nov 24, 2025520.10532.30516.50530.50530.073.92%298
Nov 21, 2025507.40512.50504.40510.50510.09-0.91%142
Nov 20, 2025520.30522.30515.10515.20514.780.96%284
Nov 19, 2025514.90518.30509.20510.30509.89-0.49%254
Nov 18, 2025513.70517.60507.10512.80512.38-1.88%232
Nov 17, 2025527.70528.00522.40522.60522.18-0.59%224
Nov 14, 2025521.80525.70512.40525.70525.270.69%125
Nov 13, 2025527.60528.90522.10522.10521.68-0.95%191
Nov 12, 2025543.30545.10527.10527.10526.67-1.83%113
Nov 11, 2025545.80545.80533.90536.90536.46-1.63%153
Nov 10, 2025549.20549.20542.80545.80545.364.64%243
Nov 7, 2025539.60539.60520.80521.60521.18-3.26%117
Nov 6, 2025555.00557.60539.20539.20538.76-2.95%227
Nov 5, 2025544.40555.60544.40555.60555.151.02%223
Nov 4, 2025544.80554.40543.70550.00549.55-2.57%2,476
Nov 3, 2025567.10571.80562.20564.50564.04-0.18%301
Oct 31, 2025586.40586.40564.20565.50565.04-3.47%368
Oct 30, 2025602.40602.40570.00585.80585.32-8.99%746
Oct 29, 2025650.00650.60641.70643.70643.18-0.06%221
Oct 28, 2025645.20649.30639.80644.10643.58-0.17%208
Oct 27, 2025642.60649.00642.00645.20644.682.27%259
Oct 24, 2025636.20636.50628.40630.90630.39-1.17%208
Oct 23, 2025632.80639.50631.00638.40637.881.64%428
Oct 22, 2025632.50636.60628.10628.10627.59-0.13%324
Oct 21, 2025629.30635.60627.60628.90628.390.46%277
Oct 20, 2025616.60627.90616.60626.00625.493.05%279
Oct 17, 2025600.90611.50596.40607.50607.01-1.36%97
Oct 16, 2025618.10620.70615.90615.90615.40-0.36%212
Oct 15, 2025613.20621.20612.80618.10617.600.72%96
Oct 14, 2025610.70613.70609.50613.70613.20-0.65%70
Oct 13, 2025615.70620.60614.60617.70617.201.15%148
Oct 10, 2025634.10636.00610.70610.70610.20-2.51%152
Oct 9, 2025618.20626.40616.70626.40625.891.47%133