Meta Platforms, Inc.
META · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $657.83 | $668.60 | $649.22 | $665.60 | +2.71% | 19.33M |
| Sep 11, 2026 | $653.51 | $664.24 | $646.20 | $648.03 | +0.57% | 16.92M |
| Sep 10, 2026 | $653.71 | $663.50 | $642.14 | $644.38 | -1.42% | 21.53M |
| Sep 9, 2026 | $648.64 | $657.86 | $638.56 | $653.69 | +6.55% | 35.90M |
| Sep 8, 2026 | $616.21 | $624.80 | $609.74 | $613.48 | -0.53% | 18.91M |
| Sep 4, 2026 | $612.35 | $617.46 | $605.27 | $616.77 | +1.00% | 15.97M |
| Sep 3, 2026 | $604.49 | $619.46 | $604.35 | $610.68 | +3.01% | 19.74M |
| Sep 2, 2026 | $578.79 | $600.38 | $577.00 | $592.85 | +2.47% | 16.55M |
| Sep 1, 2026 | $558.35 | $584.95 | $556.10 | $578.54 | +1.08% | 15.80M |
| Aug 31, 2026 | $577.63 | $578.68 | $569.14 | $572.34 | -0.98% | 13.38M |
| Aug 28, 2026 | $571.55 | $589.19 | $571.00 | $578.02 | +1.21% | 16.04M |
| Aug 27, 2026 | $576.48 | $588.39 | $567.62 | $571.10 | -0.87% | 15.22M |
| Aug 26, 2026 | $590.31 | $593.34 | $561.88 | $576.14 | +1.07% | 31.42M |
| Aug 25, 2026 | $563.88 | $570.80 | $561.40 | $570.05 | +1.97% | 9.77M |
| Aug 24, 2026 | $550.20 | $561.42 | $546.30 | $559.02 | +1.66% | 12.99M |
| Aug 21, 2026 | $546.89 | $553.87 | $543.23 | $549.90 | +0.75% | 13.85M |
| Aug 20, 2026 | $546.95 | $549.99 | $539.31 | $545.83 | -0.04% | 13.87M |
| Aug 19, 2026 | $541.34 | $554.07 | $537.27 | $546.03 | +0.43% | 16.97M |
| Aug 18, 2026 | $557.48 | $560.66 | $543.21 | $543.67 | -4.45% | 27.09M |
| Aug 17, 2026 | $589.75 | $590.24 | $564.75 | $568.97 | -3.54% | 17.23M |
| Aug 14, 2026 | $596.98 | $601.86 | $589.29 | $589.85 | -0.86% | 8.76M |
| Aug 13, 2026 | $580.71 | $595.85 | $579.39 | $594.97 | +2.78% | 11.16M |
| Aug 12, 2026 | $601.07 | $604.50 | $578.21 | $578.85 | -3.38% | 16.19M |
| Aug 11, 2026 | $598.00 | $612.43 | $593.40 | $599.12 | +0.71% | 13.15M |
| Aug 10, 2026 | $599.13 | $608.21 | $592.03 | $594.92 | +0.48% | 14.97M |
| Aug 7, 2026 | $585.64 | $598.74 | $585.62 | $592.10 | +0.37% | 11.25M |
| Aug 6, 2026 | $586.95 | $595.31 | $586.00 | $589.90 | +0.19% | 11.81M |
| Aug 5, 2026 | $600.46 | $601.00 | $580.12 | $588.77 | +0.14% | 14.90M |
| Aug 4, 2026 | $581.50 | $592.79 | $578.25 | $587.94 | -0.39% | 17.96M |
| Aug 3, 2026 | $562.24 | $597.52 | $559.36 | $590.24 | +6.02% | 25.94M |
| Jul 31, 2026 | $543.60 | $558.33 | $540.22 | $556.71 | +3.28% | 24.26M |
| Jul 30, 2026 | $526.00 | $539.88 | $524.49 | $539.03 | -7.95% | 42.27M |
| Jul 29, 2026 | $593.25 | $599.97 | $582.22 | $585.61 | -1.31% | 22.37M |
| Jul 28, 2026 | $596.82 | $601.00 | $587.00 | $593.41 | -0.08% | 12.01M |
| Jul 27, 2026 | $607.22 | $611.26 | $593.13 | $593.87 | -0.22% | 11.20M |
| Jul 24, 2026 | $605.30 | $609.98 | $594.45 | $595.19 | -1.80% | 11.50M |
| Jul 23, 2026 | $608.41 | $614.65 | $597.22 | $606.10 | -3.36% | 15.49M |
| Jul 22, 2026 | $647.70 | $649.00 | $624.00 | $627.17 | -2.58% | 11.02M |
| Jul 21, 2026 | $654.18 | $655.88 | $643.20 | $643.81 | -0.32% | 9.14M |
| Jul 20, 2026 | $646.70 | $653.30 | $636.01 | $645.85 | -0.02% | 10.23M |
| Jul 17, 2026 | $647.70 | $652.20 | $626.00 | $646.01 | -2.79% | 22.27M |
| Jul 16, 2026 | $677.28 | $681.90 | $660.16 | $664.54 | -2.46% | 15.82M |
| Jul 15, 2026 | $663.60 | $686.08 | $656.66 | $681.31 | +3.07% | 19.00M |
| Jul 14, 2026 | $652.00 | $666.50 | $649.05 | $661.04 | +0.66% | 16.75M |
| Jul 13, 2026 | $661.38 | $676.62 | $654.20 | $656.73 | -1.86% | 19.84M |
| Jul 10, 2026 | $660.34 | $677.86 | $658.01 | $669.21 | +5.97% | 40.61M |
| Jul 9, 2026 | $583.99 | $633.27 | $577.07 | $631.48 | +4.70% | 26.58M |
| Jul 8, 2026 | $614.39 | $616.00 | $598.01 | $603.12 | -2.02% | 13.61M |
| Jul 7, 2026 | $607.59 | $625.37 | $603.66 | $615.58 | +2.55% | 18.56M |
| Jul 6, 2026 | $594.84 | $603.58 | $581.76 | $600.29 | +2.98% | 17.67M |
| Jul 2, 2026 | $607.90 | $610.00 | $580.42 | $582.90 | -4.90% | 21.75M |
| Jul 1, 2026 | $607.91 | $628.28 | $595.10 | $612.91 | +8.81% | 45.54M |
| Jun 30, 2026 | $560.94 | $565.54 | $551.43 | $563.29 | +0.12% | 18.11M |
| Jun 29, 2026 | $560.00 | $570.90 | $558.00 | $562.60 | +2.24% | 15.01M |
| Jun 26, 2026 | $543.34 | $556.85 | $540.40 | $550.25 | +1.36% | 18.87M |
| Jun 25, 2026 | $555.55 | $556.34 | $540.18 | $542.87 | -2.65% | 16.97M |
| Jun 24, 2026 | $561.89 | $569.04 | $555.55 | $557.67 | -0.81% | 13.96M |
| Jun 23, 2026 | $562.25 | $572.20 | $561.02 | $562.20 | -0.29% | 13.10M |
| Jun 22, 2026 | $572.02 | $575.81 | $559.81 | $563.85 | -2.32% | 15.41M |
| Jun 18, 2026 | $572.82 | $580.22 | $563.10 | $577.22 | — | 28.82M |
