Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
780.08
-9.92 (-1.26%)
At close: Aug 13, 2025, 4:00 PM
780.39
+0.31 (0.04%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 791.15 | 795.46 | 778.23 | 780.08 | 780.08 | -1.26% | 8,762,871 |
| Aug 12, 2025 | 773.00 | 793.67 | 772.43 | 790.00 | 790.00 | 3.15% | 14,579,765 |
| Aug 11, 2025 | 770.08 | 773.46 | 764.67 | 765.87 | 765.87 | -0.45% | 7,611,964 |
| Aug 8, 2025 | 762.75 | 769.90 | 758.58 | 769.30 | 769.30 | 0.98% | 7,320,755 |
| Aug 7, 2025 | 773.49 | 775.00 | 759.55 | 761.83 | 761.83 | -1.32% | 9,019,691 |
| Aug 6, 2025 | 770.00 | 773.64 | 760.46 | 771.99 | 771.99 | 1.12% | 9,733,910 |
| Aug 5, 2025 | 776.45 | 783.13 | 763.00 | 763.46 | 763.46 | -1.66% | 11,640,294 |
| Aug 4, 2025 | 760.00 | 776.85 | 758.41 | 776.37 | 776.37 | 3.51% | 15,801,727 |
| Aug 1, 2025 | 760.73 | 766.00 | 745.31 | 750.01 | 750.01 | -3.03% | 19,028,710 |
| Jul 31, 2025 | 775.20 | 784.75 | 765.51 | 773.44 | 773.44 | 11.25% | 38,831,098 |
| Jul 30, 2025 | 708.09 | 708.50 | 691.20 | 695.21 | 695.21 | -0.68% | 27,077,286 |
| Jul 29, 2025 | 720.00 | 724.47 | 699.91 | 700.00 | 700.00 | -2.46% | 13,267,032 |
| Jul 28, 2025 | 715.20 | 724.74 | 712.68 | 717.63 | 717.63 | 0.69% | 8,715,743 |
| Jul 25, 2025 | 716.92 | 720.65 | 711.90 | 712.68 | 712.68 | -0.30% | 8,271,698 |
| Jul 24, 2025 | 717.05 | 723.62 | 714.00 | 714.80 | 714.80 | 0.17% | 10,920,836 |
| Jul 23, 2025 | 706.37 | 714.63 | 704.93 | 713.58 | 713.58 | 1.24% | 8,771,615 |
| Jul 22, 2025 | 716.19 | 716.60 | 701.41 | 704.81 | 704.81 | -1.14% | 8,921,064 |
| Jul 21, 2025 | 706.80 | 717.00 | 705.76 | 712.97 | 712.97 | 1.23% | 9,404,391 |
| Jul 18, 2025 | 702.19 | 704.71 | 691.65 | 704.28 | 704.28 | 0.41% | 12,779,752 |
| Jul 17, 2025 | 704.39 | 705.90 | 697.11 | 701.41 | 701.41 | -0.21% | 11,803,264 |
| Jul 16, 2025 | 713.37 | 713.97 | 699.27 | 702.91 | 702.91 | -1.05% | 13,067,627 |
| Jul 15, 2025 | 723.90 | 724.47 | 709.82 | 710.39 | 710.39 | -1.46% | 11,529,511 |
| Jul 14, 2025 | 717.60 | 728.00 | 716.55 | 720.92 | 720.92 | 0.48% | 8,939,399 |
| Jul 11, 2025 | 722.50 | 725.16 | 709.70 | 717.51 | 717.51 | -1.34% | 10,873,880 |
| Jul 10, 2025 | 731.55 | 735.80 | 719.60 | 727.24 | 727.24 | -0.76% | 9,922,249 |
| Jul 9, 2025 | 722.72 | 737.53 | 722.72 | 732.78 | 732.78 | 1.68% | 11,417,963 |
| Jul 8, 2025 | 721.57 | 722.91 | 714.81 | 720.67 | 720.67 | 0.32% | 7,770,693 |
| Jul 7, 2025 | 717.60 | 727.00 | 713.51 | 718.35 | 718.35 | -0.09% | 9,457,080 |
| Jul 3, 2025 | 726.61 | 729.03 | 714.42 | 719.01 | 719.01 | 0.76% | 8,601,653 |
| Jul 2, 2025 | 715.33 | 720.30 | 712.80 | 713.57 | 713.57 | -0.79% | 9,336,740 |
| Jul 1, 2025 | 736.88 | 737.75 | 715.37 | 719.22 | 719.22 | -2.56% | 13,431,248 |
| Jun 30, 2025 | 744.55 | 747.90 | 734.25 | 738.09 | 738.09 | 0.61% | 15,402,105 |
| Jun 27, 2025 | 726.52 | 735.43 | 725.86 | 733.63 | 733.63 | 1.04% | 18,775,735 |
| Jun 26, 2025 | 714.36 | 728.22 | 711.05 | 726.09 | 726.09 | 2.46% | 13,964,793 |
| Jun 25, 2025 | 713.32 | 716.58 | 705.38 | 708.68 | 708.68 | -0.49% | 9,320,436 |
| Jun 24, 2025 | 704.89 | 713.19 | 702.11 | 712.20 | 712.20 | 1.96% | 13,823,180 |
| Jun 23, 2025 | 683.69 | 699.05 | 678.75 | 698.53 | 698.53 | 2.37% | 11,080,055 |
| Jun 20, 2025 | 700.75 | 701.82 | 678.67 | 682.35 | 682.35 | -1.93% | 22,538,640 |
| Jun 18, 2025 | 698.18 | 701.59 | 694.90 | 695.77 | 695.77 | -0.21% | 10,068,255 |
| Jun 17, 2025 | 702.00 | 705.97 | 696.06 | 697.23 | 697.23 | -0.70% | 10,066,110 |
| Jun 16, 2025 | 699.33 | 707.15 | 693.51 | 702.12 | 702.12 | 2.82% | 13,720,288 |
| Jun 13, 2025 | 687.95 | 694.57 | 681.01 | 682.87 | 682.36 | -1.51% | 9,274,441 |
| Jun 12, 2025 | 693.30 | 695.38 | 687.00 | 693.36 | 692.84 | -0.11% | 7,322,730 |
| Jun 11, 2025 | 703.71 | 708.87 | 691.99 | 694.14 | 693.62 | -1.18% | 9,582,508 |
| Jun 10, 2025 | 701.35 | 703.23 | 691.56 | 702.40 | 701.88 | 1.20% | 10,850,146 |
| Jun 9, 2025 | 698.46 | 705.19 | 693.94 | 694.06 | 693.54 | -0.52% | 12,773,221 |
| Jun 6, 2025 | 696.17 | 702.81 | 691.87 | 697.71 | 697.19 | 1.91% | 11,727,961 |
| Jun 5, 2025 | 691.66 | 694.38 | 682.25 | 684.62 | 684.11 | -0.48% | 13,120,335 |
| Jun 4, 2025 | 669.32 | 689.00 | 668.57 | 687.95 | 687.44 | 3.16% | 14,031,931 |
| Jun 3, 2025 | 671.45 | 675.58 | 665.03 | 666.85 | 666.35 | -0.60% | 11,585,031 |