META(META)
META
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/20/2026 | $681.36 | $683.38 | $668.00 | $670.91 | 12.53M |
| 4/17/2026 | $678.60 | $691.52 | $675.13 | $688.55 | 16.28M |
| 4/16/2026 | $675.99 | $677.58 | $667.75 | $676.87 | 9.54M |
| 4/15/2026 | $667.00 | $678.50 | $664.22 | $671.58 | 14.95M |
| 4/14/2026 | $643.22 | $666.26 | $639.37 | $662.49 | 17.82M |
| 4/13/2026 | $629.50 | $635.00 | $624.40 | $634.53 | 9.54M |
| 4/10/2026 | $634.47 | $638.58 | $624.33 | $629.86 | 13.29M |
| 4/9/2026 | $626.97 | $637.50 | $623.00 | $628.39 | 19.01M |
| 4/8/2026 | $606.00 | $629.95 | $591.83 | $612.42 | 32.04M |
| 4/7/2026 | $572.48 | $575.23 | $564.76 | $575.05 | 9.58M |
| 4/6/2026 | $577.69 | $582.79 | $572.00 | $573.02 | 9.52M |
| 4/2/2026 | $566.04 | $578.50 | $559.70 | $574.46 | 13.52M |
| 4/1/2026 | $580.13 | $592.55 | $573.82 | $579.23 | 23.61M |
| 3/31/2026 | $549.98 | $573.69 | $546.77 | $572.13 | 32.90M |
| 3/30/2026 | $536.38 | $539.55 | $528.54 | $536.38 | 22.80M |
| 3/27/2026 | $540.10 | $543.60 | $520.26 | $525.72 | 30.13M |
| 3/26/2026 | $582.49 | $583.00 | $543.35 | $547.54 | 35.78M |
| 3/25/2026 | $598.74 | $603.67 | $593.40 | $594.89 | 12.59M |
| 3/24/2026 | $599.10 | $601.00 | $591.00 | $592.92 | 10.74M |
| 3/23/2026 | $605.79 | $608.64 | $599.01 | $604.06 | 13.64M |
| 3/20/2026 | $603.53 | $603.96 | $587.25 | $593.66 | 21.21M |
| 3/19/2026 | $612.15 | $613.00 | $602.26 | $606.70 | 13.25M |
| 3/18/2026 | $616.34 | $622.65 | $614.61 | $615.68 | 11.73M |
| 3/17/2026 | $627.99 | $636.55 | $621.70 | $622.66 | 10.35M |
| 3/16/2026 | $632.00 | $634.75 | $623.10 | $627.45 | 15.13M |
| 3/13/2026 | $623.89 | $629.17 | $609.55 | $613.71 | 18.96M |
| 3/12/2026 | $648.75 | $653.50 | $636.90 | $638.18 | 11.62M |
| 3/11/2026 | $654.76 | $659.12 | $648.36 | $654.86 | 8.98M |
| 3/10/2026 | $653.56 | $660.30 | $649.00 | $654.07 | 9.86M |
| 3/9/2026 | $634.78 | $647.75 | $626.78 | $647.39 | 13.49M |
| 3/6/2026 | $647.90 | $649.47 | $636.11 | $644.86 | 13.16M |
| 3/5/2026 | $661.93 | $670.70 | $650.31 | $660.57 | 13.34M |
| 3/4/2026 | $657.96 | $672.77 | $657.67 | $667.73 | 10.81M |
| 3/3/2026 | $648.29 | $659.04 | $638.84 | $655.08 | 12.26M |
| 3/2/2026 | $637.16 | $659.94 | $634.50 | $653.56 | 9.82M |
| 2/27/2026 | $643.45 | $649.44 | $638.12 | $648.18 | 15.70M |
| 2/26/2026 | $650.55 | $661.00 | $647.50 | $657.01 | 10.64M |
| 2/25/2026 | $642.53 | $653.88 | $642.14 | $653.69 | 11.33M |
| 2/24/2026 | $633.08 | $641.11 | $628.98 | $639.30 | 10.14M |
| 2/23/2026 | $652.54 | $657.70 | $636.00 | $637.25 | 8.61M |
| 2/20/2026 | $639.68 | $663.35 | $638.78 | $655.66 | 14.18M |
| 2/19/2026 | $638.57 | $647.19 | $636.72 | $644.78 | 10.04M |
| 2/18/2026 | $633.80 | $645.00 | $628.15 | $643.22 | 14.65M |
| 2/17/2026 | $639.50 | $642.60 | $628.80 | $639.29 | 12.67M |
| 2/13/2026 | $645.10 | $651.43 | $634.57 | $639.77 | 12.34M |
| 2/12/2026 | $669.97 | $676.00 | $645.28 | $649.81 | 14.96M |
| 2/11/2026 | $674.00 | $679.27 | $657.10 | $668.69 | 14.32M |
| 2/10/2026 | $677.60 | $680.65 | $669.79 | $670.72 | 10.46M |
| 2/9/2026 | $663.18 | $683.31 | $658.78 | $677.22 | 14.84M |
| 2/6/2026 | $665.49 | $671.99 | $646.50 | $661.46 | 18.16M |
| 2/5/2026 | $663.58 | $681.50 | $653.50 | $670.21 | 17.13M |
| 2/4/2026 | $687.73 | $688.83 | $667.46 | $668.99 | 16.88M |
| 2/3/2026 | $707.37 | $717.00 | $686.41 | $691.70 | 13.76M |
| 2/2/2026 | $714.60 | $721.30 | $703.52 | $706.41 | 14.37M |
| 1/30/2026 | $727.50 | $732.17 | $713.59 | $716.50 | 23.74M |
| 1/29/2026 | $737.43 | $744.00 | $712.55 | $738.31 | 59.85M |
| 1/28/2026 | $674.50 | $677.68 | $666.10 | $668.73 | 25.71M |
| 1/27/2026 | $674.59 | $676.82 | $664.66 | $672.97 | 13.30M |
| 1/26/2026 | $665.13 | $675.28 | $661.29 | $672.36 | 16.33M |
| 1/23/2026 | $644.77 | $666.49 | $644.45 | $658.76 | 22.80M |
| 1/22/2026 | $629.35 | $660.57 | $626.55 | $647.63 | 21.39M |
| 1/21/2026 | $606.74 | $618.27 | $600.08 | $612.96 | 14.49M |