Meta Platforms, Inc.$583.49MSFT · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $480.90 | $499.44 | $479.17 | $492.81 | +1.06% | 50.46M |
| Aug 3, 2026 | $476.13 | $491.65 | $475.00 | $487.65 | +4.93% | 66.76M |
| Jul 31, 2026 | $450.00 | $466.84 | $449.33 | $464.72 | +3.02% | 60.85M |
| Jul 30, 2026 | $437.90 | $458.69 | $432.44 | $451.10 | +15.51% | 110.16M |
| Jul 29, 2026 | $393.40 | $401.25 | $388.74 | $390.54 | -0.71% | 47.21M |
| Jul 28, 2026 | $393.16 | $400.32 | $391.30 | $393.35 | +1.09% | 32.37M |
| Jul 27, 2026 | $390.08 | $394.20 | $387.99 | $389.10 | +1.94% | 27.86M |
| Jul 24, 2026 | $387.05 | $389.03 | $380.65 | $381.70 | +0.03% | 27.66M |
| Jul 23, 2026 | $389.97 | $391.78 | $377.39 | $381.58 | -2.24% | 30.35M |
| Jul 22, 2026 | $399.58 | $401.00 | $386.96 | $390.34 | -1.86% | 28.14M |
| Jul 21, 2026 | $398.81 | $401.47 | $396.32 | $397.75 | -1.13% | 24.13M |
| Jul 20, 2026 | $391.41 | $403.18 | $389.65 | $402.29 | +2.15% | 27.92M |
| Jul 17, 2026 | $394.86 | $398.39 | $389.39 | $393.82 | -1.82% | 33.05M |
| Jul 16, 2026 | $398.31 | $405.99 | $392.05 | $401.10 | +1.38% | 37.05M |
| Jul 15, 2026 | $387.80 | $398.96 | $386.40 | $395.63 | +2.78% | 36.25M |
| Jul 14, 2026 | $382.82 | $388.19 | $378.65 | $384.93 | -1.55% | 27.86M |
| Jul 13, 2026 | $387.75 | $393.65 | $384.15 | $390.99 | +1.53% | 28.91M |
| Jul 10, 2026 | $387.80 | $391.91 | $381.50 | $385.10 | +0.19% | 24.64M |
| Jul 9, 2026 | $374.45 | $384.65 | $373.35 | $384.36 | +0.27% | 31.08M |
| Jul 8, 2026 | $384.03 | $385.31 | $381.33 | $383.34 | -1.41% | 25.91M |
| Jul 7, 2026 | $392.49 | $395.57 | $388.22 | $388.84 | +0.54% | 29.30M |
| Jul 6, 2026 | $387.04 | $389.15 | $381.22 | $386.74 | -0.96% | 34.22M |
| Jul 2, 2026 | $384.48 | $392.20 | $383.70 | $390.49 | +1.62% | 42.19M |
| Jul 1, 2026 | $380.83 | $388.83 | $374.89 | $384.28 | +3.02% | 48.07M |
| Jun 30, 2026 | $371.03 | $374.15 | $367.45 | $373.02 | +1.21% | 44.95M |
| Jun 29, 2026 | $377.50 | $380.50 | $359.90 | $368.57 | -1.18% | 51.23M |
| Jun 26, 2026 | $357.15 | $376.61 | $355.43 | $372.97 | +5.71% | 186.20M |
| Jun 25, 2026 | $362.77 | $364.23 | $349.20 | $352.83 | -3.46% | 66.36M |
| Jun 24, 2026 | $371.57 | $378.88 | $364.78 | $365.46 | -2.27% | 44.51M |
| Jun 23, 2026 | $372.38 | $377.22 | $370.67 | $373.94 | +1.80% | 40.65M |
| Jun 22, 2026 | $375.74 | $381.63 | $367.07 | $367.34 | -3.18% | 45.17M |
| Jun 18, 2026 | $377.82 | $381.37 | $373.28 | $379.40 | +0.13% | 59.71M |
| Jun 17, 2026 | $390.25 | $390.37 | $377.32 | $378.91 | -3.79% | 41.99M |
| Jun 16, 2026 | $395.79 | $396.84 | $390.69 | $393.83 | -1.48% | 31.51M |
| Jun 15, 2026 | $396.80 | $401.75 | $392.85 | $399.76 | +2.31% | 32.27M |
| Jun 12, 2026 | $391.43 | $391.74 | $382.27 | $390.74 | +0.10% | 34.92M |
| Jun 11, 2026 | $395.21 | $396.85 | $384.00 | $390.34 | -1.77% | 47.22M |
| Jun 10, 2026 | $398.55 | $405.04 | $397.16 | $397.36 | -1.50% | 32.58M |
| Jun 9, 2026 | $409.03 | $411.98 | $398.48 | $403.41 | -2.02% | 35.32M |
| Jun 8, 2026 | $414.14 | $417.16 | $408.56 | $411.74 | -1.18% | 32.09M |
| Jun 5, 2026 | $428.34 | $429.47 | $414.40 | $416.67 | -2.66% | 34.78M |
| Jun 4, 2026 | $435.81 | $436.15 | $426.41 | $428.05 | +0.17% | 26.90M |
| Jun 3, 2026 | $438.45 | $440.39 | $424.25 | $427.34 | -3.17% | 39.04M |
| Jun 2, 2026 | $446.88 | $453.50 | $440.43 | $441.31 | -4.17% | 37.04M |
| Jun 1, 2026 | $464.84 | $466.32 | $458.27 | $460.52 | +2.28% | 53.63M |
| May 29, 2026 | $432.55 | $450.33 | $432.36 | $450.24 | +5.45% | 79.65M |
| May 28, 2026 | $412.98 | $429.49 | $412.67 | $426.99 | +3.47% | 47.25M |
| May 27, 2026 | $411.01 | $415.94 | $409.58 | $412.67 | -0.81% | 28.90M |
| May 26, 2026 | $416.43 | $419.77 | $413.02 | $416.03 | -0.61% | 30.40M |
| May 22, 2026 | $419.54 | $424.40 | $416.33 | $418.57 | -0.12% | 22.39M |
| May 21, 2026 | $424.75 | $426.34 | $415.71 | $419.09 | -0.47% | 31.39M |
| May 20, 2026 | $414.17 | $422.10 | $411.30 | $421.06 | +0.87% | 27.86M |
| May 19, 2026 | $429.90 | $432.70 | $416.49 | $417.42 | -1.44% | 33.02M |
| May 18, 2026 | $416.62 | $425.12 | $415.61 | $423.54 | +0.38% | 32.56M |
| May 15, 2026 | $414.27 | $428.17 | $412.91 | $421.92 | +3.05% | 50.77M |
| May 14, 2026 | $404.48 | $411.84 | $400.88 | $409.43 | +1.04% | 27.08M |
| May 13, 2026 | $403.20 | $406.31 | $401.03 | $405.21 | -0.63% | 29.67M |
| May 12, 2026 | $414.48 | $415.50 | $406.64 | $407.77 | -1.18% | 38.59M |
| May 11, 2026 | $407.87 | $412.69 | $405.50 | $412.66 | -0.59% | 35.66M |
| May 8, 2026 | $417.39 | $418.63 | $414.00 | $415.12 | — | 33.38M |
