META(META)
META
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $543.34 | $556.85 | $540.40 | $550.25 | 18.87M |
| 6/25/2026 | $555.55 | $556.34 | $540.18 | $542.87 | 16.97M |
| 6/24/2026 | $561.89 | $569.04 | $555.55 | $557.67 | 13.96M |
| 6/23/2026 | $562.25 | $572.20 | $561.02 | $562.20 | 13.10M |
| 6/22/2026 | $572.02 | $575.81 | $559.81 | $563.85 | 15.41M |
| 6/18/2026 | $572.82 | $580.22 | $563.10 | $577.22 | 28.82M |
| 6/17/2026 | $592.00 | $593.81 | $566.19 | $567.58 | 20.48M |
| 6/16/2026 | $593.65 | $605.81 | $592.00 | $600.21 | 11.34M |
| 6/15/2026 | $579.90 | $601.27 | $579.30 | $593.48 | 17.65M |
| 6/12/2026 | $572.95 | $576.07 | $560.90 | $566.98 | 14.35M |
| 6/11/2026 | $565.83 | $572.17 | $557.01 | $568.43 | 17.63M |
| 6/10/2026 | $580.73 | $591.32 | $570.60 | $570.98 | 17.06M |
| 6/9/2026 | $591.00 | $597.63 | $581.01 | $584.59 | 16.98M |
| 6/8/2026 | $592.00 | $592.00 | $579.22 | $585.39 | 19.51M |
| 6/5/2026 | $623.46 | $629.15 | $582.91 | $593.00 | 30.09M |
| 6/4/2026 | $623.67 | $642.40 | $622.43 | $627.57 | 21.47M |
| 6/3/2026 | $603.00 | $624.15 | $600.27 | $622.98 | 23.02M |
| 6/2/2026 | $603.24 | $608.88 | $596.68 | $597.63 | 18.25M |
| 6/1/2026 | $630.40 | $635.75 | $599.53 | $600.47 | 29.14M |
| 5/29/2026 | $633.50 | $634.50 | $623.35 | $632.51 | 19.81M |
| 5/28/2026 | $639.50 | $643.00 | $629.31 | $635.29 | 16.77M |
| 5/27/2026 | $609.40 | $638.50 | $609.00 | $635.26 | 23.14M |
| 5/26/2026 | $608.89 | $614.47 | $605.30 | $612.34 | 12.23M |
| 5/22/2026 | $607.88 | $614.81 | $606.95 | $610.26 | 11.69M |
| 5/21/2026 | $600.00 | $609.60 | $594.81 | $607.38 | 13.48M |
| 5/20/2026 | $600.76 | $608.00 | $597.81 | $605.06 | 11.33M |
| 5/19/2026 | $608.92 | $613.93 | $600.55 | $602.61 | 11.75M |
| 5/18/2026 | $609.11 | $615.59 | $603.69 | $611.21 | 13.77M |
| 5/15/2026 | $613.99 | $621.20 | $609.31 | $614.23 | 13.27M |
| 5/14/2026 | $616.00 | $623.73 | $615.00 | $618.43 | 10.65M |
| 5/13/2026 | $598.83 | $619.90 | $596.66 | $616.63 | 14.63M |
| 5/12/2026 | $594.82 | $603.75 | $592.60 | $603.00 | 11.35M |
| 5/11/2026 | $604.57 | $604.91 | $598.08 | $598.86 | 15.94M |
| 5/8/2026 | $615.20 | $616.77 | $606.06 | $609.63 | 13.56M |
| 5/7/2026 | $614.72 | $624.98 | $613.54 | $616.81 | 12.31M |
| 5/6/2026 | $601.05 | $619.95 | $598.10 | $612.88 | 19.92M |
| 5/5/2026 | $613.31 | $614.35 | $600.36 | $604.96 | 17.17M |
| 5/4/2026 | $607.93 | $614.00 | $602.75 | $610.41 | 16.20M |
| 5/1/2026 | $614.69 | $618.88 | $606.11 | $608.75 | 21.40M |
| 4/30/2026 | $619.32 | $620.85 | $600.00 | $611.91 | 52.77M |
| 4/29/2026 | $668.91 | $674.25 | $663.81 | $669.12 | 18.95M |
| 4/28/2026 | $674.24 | $678.18 | $665.63 | $671.34 | 10.61M |
| 4/27/2026 | $671.00 | $682.50 | $670.84 | $678.62 | 12.81M |
| 4/24/2026 | $660.32 | $680.67 | $653.84 | $675.03 | 13.35M |
| 4/23/2026 | $663.70 | $669.56 | $653.05 | $659.15 | 11.67M |
| 4/22/2026 | $674.36 | $678.38 | $669.75 | $674.72 | 9.22M |
| 4/21/2026 | $671.00 | $676.20 | $667.33 | $668.84 | 8.66M |
| 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 |