META(META)
META
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $601.07 | $604.50 | $578.21 | $578.85 | 16.19M |
| 8/11/2026 | $598.00 | $612.43 | $593.40 | $599.12 | 13.15M |
| 8/10/2026 | $599.13 | $608.21 | $592.03 | $594.92 | 14.97M |
| 8/7/2026 | $585.64 | $598.74 | $585.62 | $592.10 | 11.25M |
| 8/6/2026 | $586.95 | $595.31 | $586.00 | $589.90 | 11.81M |
| 8/5/2026 | $600.46 | $601.00 | $580.12 | $588.77 | 14.90M |
| 8/4/2026 | $581.50 | $592.79 | $578.25 | $587.94 | 17.96M |
| 8/3/2026 | $562.24 | $597.52 | $559.36 | $590.24 | 25.94M |
| 7/31/2026 | $543.60 | $558.33 | $540.22 | $556.71 | 24.26M |
| 7/30/2026 | $526.00 | $539.88 | $524.49 | $539.03 | 42.27M |
| 7/29/2026 | $593.25 | $599.97 | $582.22 | $585.61 | 22.37M |
| 7/28/2026 | $596.82 | $601.00 | $587.00 | $593.41 | 12.01M |
| 7/27/2026 | $607.22 | $611.26 | $593.13 | $593.87 | 11.20M |
| 7/24/2026 | $605.30 | $609.98 | $594.45 | $595.19 | 11.50M |
| 7/23/2026 | $608.41 | $614.65 | $597.22 | $606.10 | 15.49M |
| 7/22/2026 | $647.70 | $649.00 | $624.00 | $627.17 | 11.02M |
| 7/21/2026 | $654.18 | $655.88 | $643.20 | $643.81 | 9.14M |
| 7/20/2026 | $646.70 | $653.30 | $636.01 | $645.85 | 10.23M |
| 7/17/2026 | $647.70 | $652.20 | $626.00 | $646.01 | 22.27M |
| 7/16/2026 | $677.28 | $681.90 | $660.16 | $664.54 | 15.82M |
| 7/15/2026 | $663.60 | $686.08 | $656.66 | $681.31 | 19.00M |
| 7/14/2026 | $652.00 | $666.50 | $649.05 | $661.04 | 16.75M |
| 7/13/2026 | $661.38 | $676.62 | $654.20 | $656.73 | 19.84M |
| 7/10/2026 | $660.34 | $677.86 | $658.01 | $669.21 | 40.61M |
| 7/9/2026 | $583.99 | $633.27 | $577.07 | $631.48 | 26.58M |
| 7/8/2026 | $614.39 | $616.00 | $598.01 | $603.12 | 13.61M |
| 7/7/2026 | $607.59 | $625.37 | $603.66 | $615.58 | 18.56M |
| 7/6/2026 | $594.84 | $603.58 | $581.76 | $600.29 | 17.67M |
| 7/2/2026 | $607.90 | $610.00 | $580.42 | $582.90 | 21.75M |
| 7/1/2026 | $607.91 | $628.28 | $595.10 | $612.91 | 45.54M |
| 6/30/2026 | $560.94 | $565.54 | $551.43 | $563.29 | 18.11M |
| 6/29/2026 | $560.00 | $570.90 | $558.00 | $562.60 | 15.01M |
| 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 |