Skip to main content
Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
671.34
-7.28 (-1.07%)
At close: Apr 28, 2026, 4:00 PM EDT
671.15
-0.19 (-0.03%)
After-hours: Apr 28, 2026, 4:19 PM EDT

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026674.24678.18665.63670.45--1.20%7,587,429
Apr 27, 2026671.00682.50670.84678.62678.620.53%12,791,999
Apr 24, 2026660.32680.67653.84675.03675.032.41%13,348,279
Apr 23, 2026663.70669.56653.05659.15659.15-2.31%11,666,981
Apr 22, 2026674.36678.38669.75674.72674.720.88%9,215,603
Apr 21, 2026671.00676.20667.33668.84668.84-0.31%8,660,100
Apr 20, 2026681.36683.38668.00670.91670.91-2.56%12,533,951
Apr 17, 2026678.60691.52675.13688.55688.551.73%16,283,480
Apr 16, 2026675.99677.58667.75676.87676.870.79%9,544,835
Apr 15, 2026667.00678.50664.22671.58671.581.37%14,952,577
Apr 14, 2026643.22666.26639.37662.49662.494.41%17,817,956
Apr 13, 2026629.50635.00624.40634.53634.530.74%9,538,931
Apr 10, 2026634.47638.58624.33629.86629.860.23%13,294,844
Apr 9, 2026626.97637.50623.00628.39628.392.61%19,012,912
Apr 8, 2026606.00629.95591.83612.42612.426.50%32,036,638
Apr 7, 2026572.48575.23564.76575.05575.050.35%9,580,843
Apr 6, 2026577.69582.79572.00573.02573.02-0.25%9,515,651
Apr 2, 2026566.04578.50559.70574.46574.46-0.82%13,518,547
Apr 1, 2026580.13592.55573.82579.23579.231.24%23,608,128
Mar 31, 2026549.98573.69546.77572.13572.136.67%32,898,272
Mar 30, 2026536.38539.55528.54536.38536.382.03%22,795,203
Mar 27, 2026540.10543.60520.26525.72525.72-3.99%30,133,010
Mar 26, 2026582.49583.00543.35547.54547.54-7.96%35,780,131
Mar 25, 2026598.74603.67593.40594.89594.890.33%12,585,031
Mar 24, 2026599.10601.00591.00592.92592.92-1.84%10,739,742
Mar 23, 2026605.79608.64599.01604.06604.061.75%13,637,959
Mar 20, 2026603.53603.96587.25593.66593.66-2.15%21,214,898
Mar 19, 2026612.15613.00602.26606.70606.70-1.46%13,247,696
Mar 18, 2026616.34622.65614.61615.68615.68-1.12%11,726,301
Mar 17, 2026627.99636.55621.70622.66622.66-0.76%10,348,755
Mar 16, 2026632.00634.75623.10627.45627.452.24%15,134,852
Mar 13, 2026623.89629.17609.55613.71613.19-3.83%18,957,637
Mar 12, 2026648.75653.50636.90638.18637.63-2.55%11,617,485
Mar 11, 2026654.76659.12648.36654.86654.300.12%8,977,162
Mar 10, 2026653.56660.30649.00654.07653.511.03%9,859,250
Mar 9, 2026634.78647.75626.78647.39646.840.39%13,489,742
Mar 6, 2026647.90649.47636.11644.86644.31-2.38%13,159,356
Mar 5, 2026661.93670.70650.31660.57660.00-1.07%13,341,367
Mar 4, 2026657.96672.77657.67667.73667.161.93%10,810,054
Mar 3, 2026648.29659.04638.84655.08654.520.23%12,263,754
Mar 2, 2026637.16659.94634.50653.56653.000.83%9,816,125
Feb 27, 2026643.45649.44638.12648.18647.63-1.34%15,703,041
Feb 26, 2026650.55661.00647.50657.01656.450.51%10,637,736
Feb 25, 2026642.53653.88642.14653.69653.132.25%11,330,693
Feb 24, 2026633.08641.11628.98639.30638.750.32%10,135,647
Feb 23, 2026652.54657.70636.00637.25636.70-2.81%8,605,909
Feb 20, 2026639.69663.35638.78655.66655.101.69%14,183,512
Feb 19, 2026638.57647.19636.72644.78644.230.24%10,035,698
Feb 18, 2026633.80645.00628.15643.22642.670.61%14,649,196
Feb 17, 2026639.50642.60628.80639.29638.74-0.08%12,674,739
Feb 13, 2026645.10651.43634.57639.77639.22-1.55%12,336,363
Feb 12, 2026669.97676.00645.28649.81649.25-2.82%14,960,108
Feb 11, 2026674.00679.27657.10668.69668.12-0.30%14,323,818
Feb 10, 2026677.60680.65669.79670.72670.15-0.96%10,455,816
Feb 9, 2026663.18683.31658.78677.22676.642.38%14,837,529
Feb 6, 2026665.49671.99646.50661.46660.89-1.31%18,159,253
Feb 5, 2026663.58681.50653.50670.21669.640.18%17,131,791
Feb 4, 2026687.73688.83667.46668.99668.42-3.28%16,882,761
Feb 3, 2026707.37717.00686.41691.70691.11-2.08%13,760,663
Feb 2, 2026714.60721.30703.52706.41705.81-1.41%14,365,224
Jan 30, 2026727.50732.17713.59716.50715.89-2.95%23,744,573
Jan 29, 2026737.43744.00712.55738.31737.6810.40%59,852,903
Jan 28, 2026674.50677.68666.10668.73668.16-0.63%25,709,600
Jan 27, 2026674.59676.82664.66672.97672.390.09%13,297,350
Jan 26, 2026665.13675.28661.29672.36671.782.06%16,327,378
Jan 23, 2026644.77666.49644.45658.76658.201.72%22,797,723
Jan 22, 2026629.35660.57626.55647.63647.085.66%21,394,669
Jan 21, 2026606.74618.27600.08612.96612.441.46%14,494,655
Jan 20, 2026607.88611.40600.00604.12603.60-2.60%15,169,565
Jan 16, 2026624.18629.08620.08620.25619.72-0.09%17,012,516
Jan 15, 2026618.48624.17614.23620.80620.270.86%13,076,058
Jan 14, 2026626.50628.45614.82615.52614.99-2.47%15,527,875
Jan 13, 2026642.27642.27624.10631.09630.55-1.69%18,030,395
Jan 12, 2026652.53653.97641.23641.97641.42-1.70%14,797,197
Jan 9, 2026645.44654.95642.85653.06652.501.08%11,634,944
Jan 8, 2026645.88647.10635.72646.06645.51-0.41%11,921,708
Jan 7, 2026655.64659.15644.81648.69648.14-1.81%12,846,273
Jan 6, 2026659.57665.52651.90660.62660.050.28%11,074,419
Jan 5, 2026651.01664.54647.75658.79658.231.29%12,213,745
Jan 2, 2026662.73664.39643.50650.41649.85-1.47%13,726,517
Dec 31, 2025664.75665.00659.44660.09659.53-0.88%7,940,359
Dec 30, 2025658.69672.22657.84665.95665.381.10%9,187,483
Dec 29, 2025658.01660.25654.39658.69658.13-0.69%8,506,477
Dec 26, 2025668.06668.95661.32663.29662.72-0.64%7,133,813
Dec 24, 2025662.53668.18662.20667.55666.980.39%5,627,512
Dec 23, 2025660.05666.00658.25664.94664.370.52%8,486,847
Dec 22, 2025661.65673.58656.65661.50660.930.41%15,659,385
Dec 19, 2025666.42671.00658.18658.77658.21-0.85%49,977,051
Dec 18, 2025657.03670.56656.46664.45663.882.30%20,260,295
Dec 17, 2025655.61661.23649.20649.50648.94-1.16%15,598,548
Dec 16, 2025643.50662.54643.20657.15656.591.49%14,309,136
Dec 15, 2025645.70653.00638.70647.51646.960.51%15,549,088
Dec 12, 2025649.80711.00638.61644.23643.15-1.30%14,016,915
Dec 11, 2025643.29655.28640.80652.71651.620.40%13,056,726
Dec 10, 2025649.95654.51643.40650.13649.04-1.04%16,910,883
Dec 9, 2025663.77664.48653.34656.96655.86-1.48%12,997,116
Dec 8, 2025669.34676.71665.07666.80665.69-0.98%13,160,976
Dec 5, 2025664.00674.69662.40673.42672.301.80%21,207,861
Dec 4, 2025676.00676.10660.05661.53660.433.43%29,874,622
Dec 3, 2025644.41648.85637.55639.60638.53-1.16%11,134,305