Skip to main content
Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
550.25
+7.38 (1.36%)
At close: Jun 26, 2026, 4:00 PM EDT
551.22
+0.97 (0.18%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026543.34556.85540.40550.25550.251.36%18,190,292
Jun 25, 2026555.55556.34540.18542.87542.87-2.65%16,092,692
Jun 24, 2026561.89569.04555.55557.67557.67-0.81%13,941,497
Jun 23, 2026562.25572.20561.02562.20562.20-0.29%13,103,316
Jun 22, 2026572.02575.81559.81563.85563.85-2.32%15,405,511
Jun 18, 2026572.82580.22563.10577.22577.221.70%28,824,630
Jun 17, 2026592.00593.81566.19567.58567.58-5.44%20,478,308
Jun 16, 2026593.65605.81592.00600.21600.211.13%11,344,421
Jun 15, 2026579.90601.27579.30593.48593.484.77%17,653,258
Jun 12, 2026572.95576.07560.90566.98566.46-0.26%14,347,769
Jun 11, 2026565.83572.17557.01568.43567.90-0.45%17,627,966
Jun 10, 2026580.73591.32570.60570.98570.45-2.33%17,064,048
Jun 9, 2026591.00597.63581.01584.59584.05-0.14%16,977,383
Jun 8, 2026592.00592.00579.22585.39584.85-1.28%19,512,436
Jun 5, 2026623.46629.15582.91593.00592.45-5.51%30,091,610
Jun 4, 2026623.67642.40622.43627.57626.990.74%21,469,248
Jun 3, 2026603.00624.15600.27622.98622.404.24%23,020,056
Jun 2, 2026603.24608.88596.68597.63597.08-0.47%18,251,964
Jun 1, 2026630.40635.75599.53600.47599.91-5.07%29,138,805
May 29, 2026633.50634.50623.35632.51631.92-0.44%19,806,536
May 28, 2026639.50643.00629.31635.29634.700.01%16,772,379
May 27, 2026609.40638.50609.00635.26634.673.74%23,143,594
May 26, 2026608.89614.47605.30612.34611.770.34%12,234,166
May 22, 2026607.88614.81606.95610.26609.690.47%11,688,623
May 21, 2026600.00609.60594.81607.38606.820.38%13,476,078
May 20, 2026600.76608.00597.81605.06604.500.41%11,329,709
May 19, 2026608.92613.93600.55602.61602.05-1.41%11,749,947
May 18, 2026609.11615.59603.69611.21610.64-0.49%13,772,443
May 15, 2026613.99621.20609.31614.23613.66-0.68%13,272,567
May 14, 2026616.00623.73615.00618.43617.860.29%10,651,173
May 13, 2026598.83619.90596.66616.63616.062.26%14,634,394
May 12, 2026594.82603.75592.60603.00602.440.69%11,351,559
May 11, 2026604.57604.91598.08598.86598.31-1.77%15,940,622
May 8, 2026615.20616.77606.06609.63609.07-1.16%13,556,963
May 7, 2026614.72624.98613.54616.81616.240.64%12,307,372
May 6, 2026601.05619.95598.10612.88612.311.31%19,915,460
May 5, 2026613.31614.35600.36604.96604.40-0.89%17,171,301
May 4, 2026607.94614.00602.75610.41609.840.27%16,203,902
May 1, 2026614.69618.88606.11608.75608.18-0.52%21,404,028
Apr 30, 2026619.32620.85600.00611.91611.34-8.55%52,764,984
Apr 29, 2026668.91674.25663.81669.12668.50-0.33%18,947,464
Apr 28, 2026674.24678.18665.63671.34670.72-1.07%10,606,755
Apr 27, 2026671.00682.50670.84678.62677.990.53%12,805,222
Apr 24, 2026660.32680.67653.84675.03674.402.41%13,348,279
Apr 23, 2026663.70669.56653.05659.15658.54-2.31%11,666,981
Apr 22, 2026674.36678.38669.75674.72674.100.88%9,215,603
Apr 21, 2026671.00676.20667.33668.84668.22-0.31%8,660,100
Apr 20, 2026681.36683.38668.00670.91670.29-2.56%12,533,951
Apr 17, 2026678.60691.52675.13688.55687.911.73%16,283,480
Apr 16, 2026675.99677.58667.75676.87676.240.79%9,544,835
Apr 15, 2026667.00678.50664.22671.58670.961.37%14,952,577
Apr 14, 2026643.22666.26639.37662.49661.884.41%17,817,956
Apr 13, 2026629.50635.00624.40634.53633.940.74%9,538,931
Apr 10, 2026634.47638.58624.33629.86629.280.23%13,294,844
Apr 9, 2026626.97637.50623.00628.39627.812.61%19,012,912
Apr 8, 2026606.00629.95591.83612.42611.856.50%32,036,638
Apr 7, 2026572.48575.23564.76575.05574.520.35%9,580,843
Apr 6, 2026577.69582.79572.00573.02572.49-0.25%9,515,651
Apr 2, 2026566.04578.50559.70574.46573.93-0.82%13,518,547
Apr 1, 2026580.13592.55573.82579.23578.691.24%23,608,128
Mar 31, 2026549.98573.69546.77572.13571.606.67%32,898,272
Mar 30, 2026536.38539.55528.54536.38535.882.03%22,795,203
Mar 27, 2026540.10543.60520.26525.72525.23-3.99%30,133,010
Mar 26, 2026582.49583.00543.35547.54547.03-7.96%35,780,131
Mar 25, 2026598.74603.67593.40594.89594.340.33%12,585,031
Mar 24, 2026599.10601.00591.00592.92592.37-1.84%10,739,742
Mar 23, 2026605.79608.64599.01604.06603.501.75%13,637,959
Mar 20, 2026603.53603.96587.25593.66593.11-2.15%21,214,898
Mar 19, 2026612.15613.00602.26606.70606.14-1.46%13,247,696
Mar 18, 2026616.34622.65614.61615.68615.11-1.12%11,726,301
Mar 17, 2026627.99636.55621.70622.66622.08-0.76%10,348,755
Mar 16, 2026632.00634.75623.10627.45626.872.33%15,134,852
Mar 13, 2026623.89629.17609.55613.71612.62-3.83%18,957,637
Mar 12, 2026648.75653.50636.90638.18637.04-2.55%11,617,485
Mar 11, 2026654.76659.12648.36654.86653.690.12%8,977,162
Mar 10, 2026653.56660.30649.00654.07652.911.03%9,859,250
Mar 9, 2026634.78647.75626.78647.39646.240.39%13,489,742
Mar 6, 2026647.90649.47636.11644.86643.71-2.38%13,159,356
Mar 5, 2026661.93670.70650.31660.57659.39-1.07%13,341,367
Mar 4, 2026657.96672.77657.67667.73666.541.93%10,810,054
Mar 3, 2026648.29659.04638.84655.08653.910.23%12,263,754
Mar 2, 2026637.16659.94634.50653.56652.400.83%9,816,125
Feb 27, 2026643.45649.44638.12648.18647.03-1.34%15,703,041
Feb 26, 2026650.55661.00647.50657.01655.840.51%10,637,736
Feb 25, 2026642.53653.88642.14653.69652.532.25%11,330,693
Feb 24, 2026633.08641.11628.98639.30638.160.32%10,135,647
Feb 23, 2026652.54657.70636.00637.25636.12-2.81%8,605,909
Feb 20, 2026639.69663.35638.78655.66654.491.69%14,183,512
Feb 19, 2026638.57647.19636.72644.78643.630.24%10,035,698
Feb 18, 2026633.80645.00628.15643.22642.070.61%14,649,196
Feb 17, 2026639.50642.60628.80639.29638.15-0.08%12,674,739
Feb 13, 2026645.10651.43634.57639.77638.63-1.55%12,336,363
Feb 12, 2026669.97676.00645.28649.81648.65-2.82%14,960,108
Feb 11, 2026674.00679.27657.10668.69667.50-0.30%14,323,818
Feb 10, 2026677.60680.65669.79670.72669.53-0.96%10,455,816
Feb 9, 2026663.18683.31658.78677.22676.012.38%14,837,529
Feb 6, 2026665.49671.99646.50661.46660.28-1.31%18,159,253
Feb 5, 2026663.58681.50653.50670.21669.020.18%17,131,791
Feb 4, 2026687.73688.83667.46668.99667.80-3.28%16,882,761
Feb 3, 2026707.37717.00686.41691.70690.47-2.08%13,760,663