Meta Platforms, Inc.METANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $637.16 | $659.94 | $634.50 | $653.56 | 9.73M |
| 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 |
| 1/20/2026 | $607.88 | $611.40 | $600.00 | $604.12 | 15.17M |
| 1/16/2026 | $624.18 | $629.08 | $620.08 | $620.25 | 17.01M |
| 1/15/2026 | $618.48 | $624.17 | $614.23 | $620.80 | 13.08M |
| 1/14/2026 | $626.50 | $628.45 | $614.82 | $615.52 | 15.53M |
| 1/13/2026 | $642.27 | $642.27 | $624.10 | $631.09 | 18.03M |
| 1/12/2026 | $652.53 | $653.97 | $641.23 | $641.97 | 14.80M |
| 1/9/2026 | $645.43 | $654.95 | $642.85 | $653.06 | 11.63M |
| 1/8/2026 | $645.88 | $647.10 | $635.72 | $646.06 | 11.92M |
| 1/7/2026 | $655.64 | $659.15 | $644.81 | $648.69 | 12.85M |
| 1/6/2026 | $659.57 | $665.52 | $651.90 | $660.62 | 11.07M |
| 1/5/2026 | $651.01 | $664.54 | $647.75 | $658.79 | 12.21M |
| 1/2/2026 | $662.73 | $664.39 | $643.50 | $650.41 | 13.73M |
| 12/31/2025 | $664.75 | $665.00 | $659.44 | $660.09 | 7.94M |
| 12/30/2025 | $658.69 | $672.22 | $657.84 | $665.95 | 9.19M |
| 12/29/2025 | $658.01 | $660.25 | $654.39 | $658.69 | 8.51M |
| 12/26/2025 | $668.06 | $668.95 | $661.32 | $663.29 | 7.13M |
| 12/24/2025 | $662.53 | $668.18 | $662.20 | $667.55 | 5.63M |
| 12/23/2025 | $660.05 | $666.00 | $658.25 | $664.94 | 8.49M |
| 12/22/2025 | $661.65 | $673.58 | $656.65 | $661.50 | 15.66M |
| 12/19/2025 | $666.42 | $671.00 | $658.18 | $658.77 | 49.98M |
| 12/18/2025 | $657.03 | $670.56 | $656.46 | $664.45 | 20.26M |
| 12/17/2025 | $655.61 | $661.23 | $649.20 | $649.50 | 15.60M |
| 12/16/2025 | $643.50 | $662.54 | $643.20 | $657.15 | 14.31M |
| 12/15/2025 | $645.70 | $653.00 | $638.70 | $647.51 | 15.55M |
| 12/12/2025 | $649.80 | $711.00 | $638.61 | $644.23 | 14.02M |
| 12/11/2025 | $643.29 | $655.28 | $640.79 | $652.71 | 13.06M |
| 12/10/2025 | $649.95 | $654.51 | $643.40 | $650.13 | 16.91M |
| 12/9/2025 | $663.77 | $664.48 | $653.34 | $656.96 | 13.00M |
| 12/8/2025 | $669.34 | $676.71 | $665.07 | $666.80 | 13.16M |
| 12/5/2025 | $664.00 | $674.69 | $662.39 | $673.42 | 21.21M |
| 12/4/2025 | $676.00 | $676.10 | $660.05 | $661.53 | 29.87M |
| 12/3/2025 | $644.41 | $648.85 | $637.55 | $639.60 | 11.13M |