Meta Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	726.52	735.43	725.86	733.63	733.63	1.04%	18,718,268
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
Jun 2, 2025	644.39	673.26	644.26	670.90	670.40	3.62%	15,766,258
May 30, 2025	642.50	649.41	632.78	647.49	647.01	0.38%	16,240,951
May 29, 2025	651.65	653.32	639.50	645.05	644.57	0.23%	8,883,436
May 28, 2025	642.60	650.88	642.55	643.58	643.10	0.20%	9,042,874
May 27, 2025	635.41	643.08	632.75	642.32	641.84	2.43%	9,508,367
May 23, 2025	624.00	632.45	622.65	627.06	626.59	-1.49%	8,454,067
May 22, 2025	634.05	643.25	630.71	636.57	636.09	0.17%	8,228,443
May 21, 2025	631.79	646.61	630.17	635.50	635.03	-0.25%	11,464,569
May 20, 2025	636.01	639.35	632.26	637.10	636.62	-0.52%	6,743,473
May 19, 2025	628.25	643.00	627.80	640.43	639.95	0.01%	9,592,374
May 16, 2025	637.96	640.44	626.15	640.34	639.86	-0.55%	18,518,972
May 15, 2025	654.28	657.31	638.58	643.88	643.40	-2.35%	14,341,835
May 14, 2025	661.21	662.67	654.31	659.36	658.87	0.51%	12,348,179
May 13, 2025	645.55	660.92	642.83	656.03	655.54	2.60%	18,570,821
May 12, 2025	630.92	640.39	621.03	639.43	638.95	7.92%	21,965,085
May 9, 2025	603.72	606.97	591.71	592.49	592.05	-0.92%	10,427,286
May 8, 2025	606.29	611.30	596.62	598.01	597.56	0.20%	14,622,805
May 7, 2025	590.36	603.08	586.67	596.81	596.36	1.62%	13,160,976
May 6, 2025	592.53	596.03	586.58	587.31	586.87	-2.00%	10,600,650
May 5, 2025	591.22	603.21	588.05	599.27	598.82	0.38%	13,887,724
May 2, 2025	583.46	604.34	578.33	597.02	596.57	4.34%	24,739,260
May 1, 2025	592.08	592.95	570.50	572.21	571.78	4.23%	31,159,033
Apr 30, 2025	538.40	549.10	529.50	549.00	548.59	-0.98%	29,243,971
Apr 29, 2025	546.00	556.57	544.12	554.44	554.03	0.85%	11,835,036
Apr 28, 2025	555.64	558.49	540.59	549.74	549.33	0.45%	15,178,995
Apr 25, 2025	546.80	549.86	536.25	547.27	546.86	2.65%	17,098,921
Apr 24, 2025	518.73	533.90	517.50	533.15	532.75	2.48%	13,910,011
Apr 23, 2025	528.53	535.34	516.52	520.27	519.88	4.00%	18,173,910
Apr 22, 2025	491.87	506.88	486.36	500.28	499.91	3.22%	17,399,408
Apr 21, 2025	491.33	493.50	479.80	484.66	484.30	-3.35%	16,165,982
Apr 17, 2025	505.25	507.30	498.01	501.48	501.11	-0.17%	14,593,508
Apr 16, 2025	508.51	513.37	495.63	502.31	501.94	-3.68%	18,735,075