Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.97	36.47	35.82	36.40	36.40	1.76%	711,047
Dec 4, 2025	36.48	36.50	35.70	35.77	35.77	3.23%	759,240
Dec 3, 2025	34.93	35.11	34.58	34.65	34.65	-1.03%	340,794
Dec 2, 2025	34.78	35.04	34.55	35.01	35.01	1.07%	235,346
Dec 1, 2025	34.59	34.91	34.50	34.64	34.64	-0.94%	302,785
Nov 28, 2025	34.47	35.09	34.42	34.97	34.97	1.39%	292,688
Nov 27, 2025	34.45	34.49	34.40	34.49	34.49	0.47%	52,992
Nov 26, 2025	34.95	34.95	34.24	34.33	34.33	-0.46%	484,695
Nov 25, 2025	33.85	34.50	33.50	34.49	34.49	3.82%	456,759
Nov 24, 2025	32.47	33.39	32.43	33.22	33.22	3.07%	516,437
Nov 21, 2025	31.86	32.38	31.52	32.23	32.23	0.88%	400,819
Nov 20, 2025	32.72	32.86	31.63	31.95	31.95	-0.09%	543,297
Nov 19, 2025	32.20	32.25	31.50	31.98	31.98	-1.42%	561,992
Nov 18, 2025	32.09	32.70	31.63	32.44	32.44	-0.55%	612,703
Nov 17, 2025	33.09	33.11	32.27	32.62	32.62	-1.27%	486,449
Nov 14, 2025	32.58	33.25	32.29	33.04	33.04	-0.15%	551,006
Nov 13, 2025	33.26	33.45	32.70	33.09	33.09	0.18%	594,281
Nov 12, 2025	34.08	34.08	32.95	33.03	33.03	-2.85%	900,020
Nov 11, 2025	34.11	34.11	33.57	34.00	34.00	-0.85%	366,871
Nov 10, 2025	34.28	34.43	33.83	34.29	34.29	1.60%	608,605
Nov 7, 2025	33.45	33.75	32.62	33.75	33.75	0.48%	777,763
Nov 6, 2025	34.55	34.55	33.53	33.59	33.59	-2.69%	778,885
Nov 5, 2025	34.32	34.83	34.00	34.52	34.52	1.29%	806,247
Nov 4, 2025	34.12	34.81	33.99	34.08	34.08	-1.50%	753,793
Nov 3, 2025	35.64	35.75	34.55	34.60	34.60	-1.82%	1,540,353
Oct 31, 2025	36.72	36.72	35.05	35.24	35.24	-2.76%	1,876,095
Oct 30, 2025	36.60	37.06	35.35	36.24	36.24	-11.39%	2,750,507
Oct 29, 2025	41.07	41.24	40.37	40.90	40.90	0.02%	525,353
Oct 28, 2025	40.97	41.19	40.52	40.89	40.89	0.20%	410,450
Oct 27, 2025	40.79	41.04	40.64	40.81	40.81	1.64%	317,814
Oct 24, 2025	40.07	40.25	39.74	40.15	40.15	0.63%	282,777
Oct 23, 2025	39.90	40.32	39.83	39.90	39.90	0.15%	272,596
Oct 22, 2025	39.96	40.20	39.35	39.84	39.84	-0.15%	272,951
Oct 21, 2025	39.95	40.10	39.60	39.90	39.90	0.25%	196,649
Oct 20, 2025	39.24	39.86	39.18	39.80	39.80	2.08%	216,493
Oct 17, 2025	38.53	39.03	38.40	38.99	38.99	0.62%	144,552
Oct 16, 2025	39.07	39.45	38.30	38.75	38.75	-0.84%	278,796
Oct 15, 2025	39.03	39.35	38.60	39.08	39.08	1.27%	150,640
Oct 14, 2025	38.43	38.91	38.07	38.59	38.59	0.52%	124,932
Oct 10, 2025	39.83	39.95	38.34	38.39	38.39	-3.83%	582,661
Oct 9, 2025	39.15	39.92	38.80	39.92	39.92	2.20%	339,640
Oct 8, 2025	38.92	39.14	38.50	39.06	39.06	0.64%	274,271
Oct 7, 2025	39.00	39.05	38.40	38.81	38.81	-0.31%	237,187
Oct 6, 2025	38.51	38.99	37.60	38.93	38.93	0.62%	735,047
Oct 3, 2025	39.71	39.71	38.64	38.69	38.69	-2.22%	441,349
Oct 2, 2025	39.30	39.57	39.09	39.57	39.57	1.36%	214,339
Oct 1, 2025	39.35	39.35	38.65	39.04	39.04	-2.42%	663,310
Sep 30, 2025	40.45	40.45	39.55	40.01	40.01	-1.19%	263,615
Sep 29, 2025	40.82	40.83	40.25	40.49	40.49	-	117,001
Sep 26, 2025	40.86	40.86	40.16	40.49	40.49	-0.71%	118,696