Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
673.42
+11.89 (1.80%)
At close: Dec 5, 2025, 4:00 PM EST
671.75
-1.67 (-0.25%)
After-hours: Dec 5, 2025, 7:59 PM EST
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 664.00 | 674.69 | 662.40 | 673.42 | 673.42 | 1.80% | 20,921,658 |
| Dec 4, 2025 | 676.00 | 676.10 | 660.05 | 661.53 | 661.53 | 3.43% | 29,255,348 |
| Dec 3, 2025 | 644.41 | 648.85 | 637.55 | 639.60 | 639.60 | -1.16% | 11,028,015 |
| Dec 2, 2025 | 642.34 | 647.87 | 638.07 | 647.10 | 647.10 | 0.97% | 11,550,839 |
| Dec 1, 2025 | 639.55 | 645.32 | 637.76 | 640.87 | 640.87 | -1.09% | 11,925,960 |
| Nov 28, 2025 | 636.08 | 648.05 | 635.50 | 647.95 | 647.95 | 2.26% | 10,932,488 |
| Nov 26, 2025 | 637.69 | 638.36 | 631.63 | 633.61 | 633.61 | -0.41% | 15,191,230 |
| Nov 25, 2025 | 624.00 | 637.05 | 618.30 | 636.22 | 636.22 | 3.78% | 25,212,978 |
| Nov 24, 2025 | 598.72 | 616.70 | 597.63 | 613.05 | 613.05 | 3.16% | 23,554,932 |
| Nov 21, 2025 | 588.50 | 598.12 | 581.86 | 594.25 | 594.25 | 0.87% | 21,052,624 |
| Nov 20, 2025 | 603.50 | 606.72 | 583.35 | 589.15 | 589.15 | -0.20% | 20,603,024 |
| Nov 19, 2025 | 593.72 | 595.33 | 581.25 | 590.32 | 590.32 | -1.23% | 24,744,703 |
| Nov 18, 2025 | 591.60 | 603.66 | 583.78 | 597.69 | 597.69 | -0.72% | 25,500,647 |
| Nov 17, 2025 | 609.04 | 611.69 | 595.40 | 602.01 | 602.01 | -1.22% | 16,501,331 |
| Nov 14, 2025 | 601.79 | 613.68 | 595.20 | 609.46 | 609.46 | -0.07% | 20,724,146 |
| Nov 13, 2025 | 613.07 | 617.65 | 603.00 | 609.89 | 609.89 | 0.14% | 20,973,845 |
| Nov 12, 2025 | 628.13 | 628.99 | 607.77 | 609.01 | 609.01 | -2.88% | 24,493,272 |
| Nov 11, 2025 | 628.00 | 629.56 | 619.39 | 627.08 | 627.08 | -0.74% | 13,302,187 |
| Nov 10, 2025 | 631.09 | 635.00 | 618.11 | 631.76 | 631.76 | 1.62% | 19,245,000 |
| Nov 7, 2025 | 616.49 | 622.14 | 601.20 | 621.71 | 621.71 | 0.45% | 29,946,826 |
| Nov 6, 2025 | 635.85 | 636.00 | 618.00 | 618.94 | 618.94 | -2.67% | 23,628,750 |
| Nov 5, 2025 | 632.31 | 642.23 | 626.54 | 635.95 | 635.95 | 1.38% | 20,219,855 |
| Nov 4, 2025 | 628.04 | 641.74 | 626.01 | 627.32 | 627.32 | -1.63% | 27,356,553 |
| Nov 3, 2025 | 656.00 | 659.33 | 636.18 | 637.71 | 637.71 | -1.64% | 33,003,599 |
| Oct 31, 2025 | 674.51 | 674.89 | 645.57 | 648.35 | 648.35 | -2.72% | 56,953,169 |
| Oct 30, 2025 | 669.15 | 680.96 | 650.17 | 666.47 | 666.47 | -11.33% | 88,440,094 |
| Oct 29, 2025 | 754.75 | 759.16 | 742.51 | 751.67 | 751.67 | 0.03% | 26,818,592 |
| Oct 28, 2025 | 752.63 | 758.40 | 745.52 | 751.44 | 751.44 | 0.08% | 12,193,818 |
| Oct 27, 2025 | 749.73 | 755.75 | 748.01 | 750.82 | 750.82 | 1.69% | 11,321,080 |
| Oct 24, 2025 | 736.79 | 741.21 | 731.15 | 738.36 | 738.36 | 0.59% | 9,151,267 |
| Oct 23, 2025 | 734.70 | 742.41 | 733.10 | 734.00 | 734.00 | 0.08% | 9,855,974 |
| Oct 22, 2025 | 733.83 | 740.60 | 724.03 | 733.41 | 733.41 | 0.02% | 8,734,491 |
| Oct 21, 2025 | 736.02 | 738.50 | 728.75 | 733.27 | 733.27 | 0.15% | 7,647,269 |
| Oct 20, 2025 | 721.19 | 733.77 | 720.18 | 732.17 | 732.17 | 2.13% | 8,900,204 |
| Oct 17, 2025 | 707.08 | 718.54 | 706.12 | 716.92 | 716.92 | 0.68% | 12,232,441 |
| Oct 16, 2025 | 717.55 | 725.49 | 703.88 | 712.07 | 712.07 | -0.76% | 9,017,010 |
| Oct 15, 2025 | 717.06 | 723.90 | 709.51 | 717.55 | 717.55 | 1.26% | 10,246,766 |
| Oct 14, 2025 | 707.78 | 715.55 | 699.33 | 708.65 | 708.65 | -0.99% | 8,829,757 |
| Oct 13, 2025 | 713.01 | 719.94 | 707.64 | 715.70 | 715.70 | 1.47% | 9,251,796 |
| Oct 10, 2025 | 730.92 | 735.27 | 704.51 | 705.30 | 705.30 | -3.85% | 16,980,091 |
| Oct 9, 2025 | 718.28 | 733.51 | 712.44 | 733.51 | 733.51 | 2.18% | 12,717,172 |
| Oct 8, 2025 | 713.45 | 719.65 | 707.81 | 717.84 | 717.84 | 0.67% | 10,790,571 |
| Oct 7, 2025 | 717.72 | 718.50 | 705.75 | 713.08 | 713.08 | -0.36% | 12,062,928 |
| Oct 6, 2025 | 705.19 | 716.88 | 690.51 | 715.66 | 715.66 | 0.72% | 21,654,738 |
| Oct 3, 2025 | 729.63 | 731.00 | 710.18 | 710.56 | 710.56 | -2.27% | 16,154,305 |
| Oct 2, 2025 | 722.58 | 727.77 | 718.14 | 727.05 | 727.05 | 1.35% | 11,415,271 |
| Oct 1, 2025 | 721.49 | 721.85 | 710.20 | 717.34 | 717.34 | -2.32% | 20,419,633 |
| Sep 30, 2025 | 742.25 | 742.97 | 726.30 | 734.38 | 734.38 | -1.21% | 16,226,750 |
| Sep 29, 2025 | 748.72 | 750.78 | 739.15 | 743.40 | 743.40 | -0.05% | 9,246,768 |
| Sep 26, 2025 | 750.00 | 751.93 | 737.35 | 743.75 | 743.75 | -0.69% | 9,696,338 |
| Sep 25, 2025 | 753.45 | 756.77 | 744.55 | 748.91 | 748.91 | -1.54% | 10,591,065 |
| Sep 24, 2025 | 757.50 | 761.11 | 752.53 | 760.66 | 760.66 | 0.70% | 8,828,227 |
| Sep 23, 2025 | 769.25 | 770.60 | 751.07 | 755.40 | 755.40 | -1.28% | 10,872,592 |
| Sep 22, 2025 | 781.85 | 785.73 | 764.47 | 765.16 | 765.16 | -1.70% | 11,706,946 |
| Sep 19, 2025 | 786.42 | 790.80 | 769.19 | 778.38 | 777.86 | -0.24% | 23,696,824 |
| Sep 18, 2025 | 780.75 | 788.78 | 773.36 | 780.25 | 779.72 | 0.58% | 10,954,950 |
| Sep 17, 2025 | 779.99 | 783.29 | 766.31 | 775.72 | 775.19 | -0.42% | 9,400,867 |
| Sep 16, 2025 | 767.00 | 781.36 | 765.10 | 779.00 | 778.47 | 1.87% | 11,782,482 |
| Sep 15, 2025 | 757.47 | 774.07 | 751.99 | 764.70 | 764.18 | 1.21% | 10,533,780 |
| Sep 12, 2025 | 748.73 | 757.57 | 743.76 | 755.59 | 755.08 | 0.62% | 8,248,557 |
| Sep 11, 2025 | 754.65 | 757.10 | 748.37 | 750.90 | 750.39 | -0.14% | 7,923,284 |
| Sep 10, 2025 | 765.13 | 765.70 | 751.00 | 751.98 | 751.47 | -1.79% | 12,478,276 |
| Sep 9, 2025 | 757.49 | 766.30 | 753.43 | 765.70 | 765.18 | 1.78% | 10,999,026 |
| Sep 8, 2025 | 756.00 | 766.51 | 752.02 | 752.30 | 751.79 | -0.02% | 13,087,816 |
| Sep 5, 2025 | 752.62 | 757.95 | 745.03 | 752.45 | 751.94 | 0.51% | 9,663,441 |
| Sep 4, 2025 | 748.57 | 761.16 | 745.82 | 748.65 | 748.15 | 1.57% | 11,439,078 |
| Sep 3, 2025 | 736.00 | 740.25 | 733.99 | 737.05 | 736.55 | 0.26% | 7,699,332 |
| Sep 2, 2025 | 726.04 | 736.00 | 721.73 | 735.11 | 734.61 | -0.49% | 9,350,857 |
| Aug 29, 2025 | 745.28 | 747.14 | 735.35 | 738.70 | 738.20 | -1.65% | 9,070,546 |
| Aug 28, 2025 | 744.00 | 753.06 | 740.80 | 751.11 | 750.60 | 0.50% | 7,467,955 |
| Aug 27, 2025 | 752.30 | 754.15 | 742.84 | 747.38 | 746.88 | -0.89% | 8,315,435 |
| Aug 26, 2025 | 750.80 | 754.87 | 747.94 | 754.10 | 753.59 | 0.11% | 7,601,800 |
| Aug 25, 2025 | 754.82 | 758.88 | 750.13 | 753.30 | 752.79 | -0.20% | 6,861,158 |
| Aug 22, 2025 | 739.23 | 756.90 | 734.39 | 754.79 | 754.28 | 2.12% | 10,612,667 |
| Aug 21, 2025 | 744.71 | 745.50 | 733.11 | 739.10 | 738.60 | -1.15% | 8,876,307 |
| Aug 20, 2025 | 747.57 | 750.20 | 731.00 | 747.72 | 747.22 | -0.50% | 11,898,190 |
| Aug 19, 2025 | 767.12 | 767.17 | 749.36 | 751.48 | 750.97 | -2.07% | 12,286,690 |
| Aug 18, 2025 | 775.09 | 775.81 | 756.56 | 767.37 | 766.85 | -2.27% | 16,513,737 |
| Aug 15, 2025 | 784.15 | 796.25 | 780.82 | 785.23 | 784.70 | 0.40% | 13,375,361 |
| Aug 14, 2025 | 777.88 | 787.81 | 772.51 | 782.13 | 781.60 | 0.26% | 8,116,193 |
| Aug 13, 2025 | 791.15 | 795.46 | 778.23 | 780.08 | 779.55 | -1.26% | 8,811,750 |
| Aug 12, 2025 | 773.00 | 793.67 | 772.43 | 790.00 | 789.47 | 3.15% | 14,579,765 |
| Aug 11, 2025 | 770.08 | 773.46 | 764.67 | 765.87 | 765.35 | -0.45% | 7,611,964 |
| Aug 8, 2025 | 762.75 | 769.90 | 758.58 | 769.30 | 768.78 | 0.98% | 7,320,755 |
| Aug 7, 2025 | 773.49 | 775.00 | 759.55 | 761.83 | 761.32 | -1.32% | 9,019,691 |
| Aug 6, 2025 | 770.00 | 773.64 | 760.46 | 771.99 | 771.47 | 1.12% | 9,733,910 |
| Aug 5, 2025 | 776.45 | 783.13 | 763.00 | 763.46 | 762.95 | -1.66% | 11,640,294 |
| Aug 4, 2025 | 760.00 | 776.85 | 758.41 | 776.37 | 775.85 | 3.51% | 15,801,727 |
| Aug 1, 2025 | 760.73 | 766.00 | 745.31 | 750.01 | 749.50 | -3.03% | 19,028,710 |
| Jul 31, 2025 | 775.20 | 784.75 | 765.51 | 773.44 | 772.92 | 11.25% | 38,831,098 |
| Jul 30, 2025 | 708.09 | 708.50 | 691.20 | 695.21 | 694.74 | -0.68% | 27,077,286 |
| Jul 29, 2025 | 720.00 | 724.47 | 699.91 | 700.00 | 699.53 | -2.46% | 13,267,032 |
| Jul 28, 2025 | 715.20 | 724.74 | 712.68 | 717.63 | 717.15 | 0.69% | 8,715,743 |
| Jul 25, 2025 | 716.92 | 720.65 | 711.90 | 712.68 | 712.20 | -0.30% | 8,271,698 |
| Jul 24, 2025 | 717.05 | 723.62 | 714.00 | 714.80 | 714.32 | 0.17% | 10,920,836 |
| Jul 23, 2025 | 706.37 | 714.63 | 704.93 | 713.58 | 713.10 | 1.24% | 8,771,615 |
| Jul 22, 2025 | 716.19 | 716.60 | 701.41 | 704.81 | 704.33 | -1.14% | 8,921,064 |
| Jul 21, 2025 | 706.80 | 717.00 | 705.76 | 712.97 | 712.48 | 1.23% | 9,404,391 |
| Jul 18, 2025 | 702.19 | 704.71 | 691.65 | 704.28 | 703.80 | 0.41% | 12,779,752 |
| Jul 17, 2025 | 704.39 | 705.90 | 697.11 | 701.41 | 700.94 | -0.21% | 11,803,264 |