Skip to main content
Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
646.53
-14.04 (-2.13%)
Mar 6, 2026, 11:26 AM EST - Market open

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026647.90649.47636.11647.25--2.02%4,315,742
Mar 5, 2026661.93670.70650.31660.57660.57-1.07%13,323,636
Mar 4, 2026657.96672.77657.67667.73667.731.93%10,810,054
Mar 3, 2026648.29659.04638.84655.08655.080.23%12,263,754
Mar 2, 2026637.16659.94634.50653.56653.560.83%9,816,125
Feb 27, 2026643.45649.44638.12648.18648.18-1.34%15,703,041
Feb 26, 2026650.55661.00647.50657.01657.010.51%10,637,736
Feb 25, 2026642.53653.88642.14653.69653.692.25%11,330,693
Feb 24, 2026633.08641.11628.98639.30639.300.32%10,135,647
Feb 23, 2026652.54657.70636.00637.25637.25-2.81%8,605,909
Feb 20, 2026639.69663.35638.78655.66655.661.69%14,183,512
Feb 19, 2026638.57647.19636.72644.78644.780.24%10,035,698
Feb 18, 2026633.80645.00628.15643.22643.220.61%14,649,196
Feb 17, 2026639.50642.60628.80639.29639.29-0.08%12,674,739
Feb 13, 2026645.10651.43634.57639.77639.77-1.55%12,336,363
Feb 12, 2026669.97676.00645.28649.81649.81-2.82%14,960,108
Feb 11, 2026674.00679.27657.10668.69668.69-0.30%14,323,818
Feb 10, 2026677.60680.65669.79670.72670.72-0.96%10,455,816
Feb 9, 2026663.18683.31658.78677.22677.222.38%14,837,529
Feb 6, 2026665.49671.99646.50661.46661.46-1.31%18,159,253
Feb 5, 2026663.58681.50653.50670.21670.210.18%17,131,791
Feb 4, 2026687.73688.83667.46668.99668.99-3.28%16,882,761
Feb 3, 2026707.37717.00686.41691.70691.70-2.08%13,760,663
Feb 2, 2026714.60721.30703.52706.41706.41-1.41%14,365,224
Jan 30, 2026727.50732.17713.59716.50716.50-2.95%23,744,573
Jan 29, 2026737.43744.00712.55738.31738.3110.40%59,852,903
Jan 28, 2026674.50677.68666.10668.73668.73-0.63%25,709,600
Jan 27, 2026674.59676.82664.66672.97672.970.09%13,297,350
Jan 26, 2026665.13675.28661.29672.36672.362.06%16,327,378
Jan 23, 2026644.77666.49644.45658.76658.761.72%22,797,723
Jan 22, 2026629.35660.57626.55647.63647.635.66%21,394,669
Jan 21, 2026606.74618.27600.08612.96612.961.46%14,494,655
Jan 20, 2026607.88611.40600.00604.12604.12-2.60%15,169,565
Jan 16, 2026624.18629.08620.08620.25620.25-0.09%17,012,516
Jan 15, 2026618.48624.17614.23620.80620.800.86%13,076,058
Jan 14, 2026626.50628.45614.82615.52615.52-2.47%15,527,875
Jan 13, 2026642.27642.27624.10631.09631.09-1.69%18,030,395
Jan 12, 2026652.53653.97641.23641.97641.97-1.70%14,797,197
Jan 9, 2026645.44654.95642.85653.06653.061.08%11,634,944
Jan 8, 2026645.88647.10635.72646.06646.06-0.41%11,921,708
Jan 7, 2026655.64659.15644.81648.69648.69-1.81%12,846,273
Jan 6, 2026659.57665.52651.90660.62660.620.28%11,074,419
Jan 5, 2026651.01664.54647.75658.79658.791.29%12,213,745
Jan 2, 2026662.73664.39643.50650.41650.41-1.47%13,726,517
Dec 31, 2025664.75665.00659.44660.09660.09-0.88%7,940,359
Dec 30, 2025658.69672.22657.84665.95665.951.10%9,187,483
Dec 29, 2025658.01660.25654.39658.69658.69-0.69%8,506,477
Dec 26, 2025668.06668.95661.32663.29663.29-0.64%7,133,813
Dec 24, 2025662.53668.18662.20667.55667.550.39%5,627,512
Dec 23, 2025660.05666.00658.25664.94664.940.52%8,486,847
Dec 22, 2025661.65673.58656.65661.50661.500.41%15,659,385
Dec 19, 2025666.42671.00658.18658.77658.77-0.85%49,977,051
Dec 18, 2025657.03670.56656.46664.45664.452.30%20,260,295
Dec 17, 2025655.61661.23649.20649.50649.50-1.16%15,598,548
Dec 16, 2025643.50662.54643.20657.15657.151.49%14,309,136
Dec 15, 2025645.70653.00638.70647.51647.510.51%15,549,088
Dec 12, 2025649.80711.00638.61644.23643.71-1.30%14,016,915
Dec 11, 2025643.29655.28640.80652.71652.180.40%13,056,726
Dec 10, 2025649.95654.51643.40650.13649.60-1.04%16,910,883
Dec 9, 2025663.77664.48653.34656.96656.42-1.48%12,997,116
Dec 8, 2025669.34676.71665.07666.80666.26-0.98%13,160,976
Dec 5, 2025664.00674.69662.40673.42672.871.80%21,207,861
Dec 4, 2025676.00676.10660.05661.53660.993.43%29,874,622
Dec 3, 2025644.41648.85637.55639.60639.08-1.16%11,134,305
Dec 2, 2025642.34647.87638.07647.10646.570.97%11,640,869
Dec 1, 2025639.55645.32637.76640.87640.35-1.09%13,029,922
Nov 28, 2025636.08648.05635.50647.95647.422.26%11,033,198
Nov 26, 2025637.69638.36631.63633.61633.09-0.41%15,209,481
Nov 25, 2025624.00637.05618.30636.22635.703.78%25,212,978
Nov 24, 2025598.72616.70597.63613.05612.553.16%23,554,932
Nov 21, 2025588.50598.12581.86594.25593.770.87%21,052,624
Nov 20, 2025603.50606.72583.35589.15588.67-0.20%20,603,024
Nov 19, 2025593.72595.33581.25590.32589.84-1.23%24,744,703
Nov 18, 2025591.60603.66583.78597.69597.20-0.72%25,500,647
Nov 17, 2025609.04611.69595.40602.01601.52-1.22%16,501,331
Nov 14, 2025601.79613.68595.20609.46608.96-0.07%20,724,146
Nov 13, 2025613.07617.65603.00609.89609.390.14%20,973,845
Nov 12, 2025628.13628.99607.77609.01608.51-2.88%24,493,272
Nov 11, 2025628.00629.56619.39627.08626.57-0.74%13,302,187
Nov 10, 2025631.09635.00618.11631.76631.251.62%19,245,000
Nov 7, 2025616.49622.14601.20621.71621.200.45%29,946,826
Nov 6, 2025635.85636.00618.00618.94618.44-2.67%23,628,750
Nov 5, 2025632.31642.23626.54635.95635.431.38%20,219,855
Nov 4, 2025628.04641.74626.01627.32626.81-1.63%27,356,553
Nov 3, 2025656.00659.33636.18637.71637.19-1.64%33,003,599
Oct 31, 2025674.51674.89645.57648.35647.82-2.72%56,953,169
Oct 30, 2025669.15680.96650.17666.47665.93-11.33%88,440,094
Oct 29, 2025754.75759.16742.51751.67751.060.03%26,818,592
Oct 28, 2025752.63758.40745.52751.44750.830.08%12,193,818
Oct 27, 2025749.73755.75748.01750.82750.211.69%11,321,080
Oct 24, 2025736.79741.21731.15738.36737.760.59%9,151,267
Oct 23, 2025734.70742.41733.10734.00733.400.08%9,855,974
Oct 22, 2025733.83740.60724.03733.41732.810.02%8,734,491
Oct 21, 2025736.02738.50728.75733.27732.670.15%7,647,269
Oct 20, 2025721.19733.77720.18732.17731.572.13%8,900,204
Oct 17, 2025707.08718.54706.12716.92716.330.68%12,232,441
Oct 16, 2025717.55725.49703.88712.07711.49-0.76%9,017,010
Oct 15, 2025717.06723.90709.51717.55716.971.26%10,246,766
Oct 14, 2025707.78715.55699.33708.65708.07-0.99%8,829,757
Oct 13, 2025713.01719.94707.64715.70715.121.47%9,251,796