Meta Platforms, Inc. - Class A Common Stock (META)

725.18
-13.61 (-1.84%)
NASDAQ · Last Trade: Sep 30th, 11:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Meta Platforms, Inc. - Class A Common Stock (META)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026730.27738.25721.30725.1819,273,192725.18
9/29/2026725.00740.45715.10738.7923,536,677738.79
9/28/2026750.04750.58713.19715.6227,959,648715.62
9/25/2026768.84769.57746.54751.6625,827,217751.66
9/24/2026744.35779.82743.01777.5934,786,361777.59
9/23/2026747.60763.90739.51744.1030,478,251744.10
9/22/2026731.40757.27730.00736.6028,094,173736.60
9/21/2026680.29753.00679.60741.2548,653,605741.25
9/18/2026688.62690.15660.80665.7527,596,431665.23
9/17/2026682.44683.20667.05682.3115,916,622681.77
9/16/2026679.91685.31671.91673.3117,191,812672.78
9/15/2026659.30678.87656.20670.2419,500,128669.71
9/14/2026657.83668.60649.22665.6019,321,388665.08
9/11/2026653.51664.24646.20648.0316,925,066647.52
9/10/2026653.71663.50642.14644.3821,517,776643.87
9/09/2026648.64657.86638.56653.6935,881,948653.17
9/08/2026616.21624.80609.74613.4818,896,794613.00
9/04/2026612.35617.46605.27616.7715,966,348616.28
9/03/2026604.49619.46604.40610.6819,726,366610.20
9/02/2026578.78600.38577.00592.8516,524,784592.38
9/01/2026558.34584.95556.10578.5415,786,213578.08
8/31/2026577.63578.67569.14572.3413,375,985571.89
8/28/2026571.55589.19571.00578.0216,042,569577.56
8/27/2026576.48588.39567.62571.1015,211,836570.65
8/26/2026590.31593.34561.88576.1431,397,666575.69
8/25/2026563.88570.80561.40570.059,759,479569.60
8/24/2026550.20561.42546.30559.0212,970,341558.58
8/21/2026546.88553.87543.23549.9013,848,376549.47
8/20/2026546.95549.99539.31545.8313,858,689545.40
8/19/2026541.34554.07537.27546.0316,946,819545.60
8/18/2026557.48560.66543.21543.6727,045,886543.24
8/17/2026589.75590.24564.75568.9717,208,348568.52
8/14/2026596.98601.86589.29589.858,757,974589.38
8/13/2026580.71595.85579.39594.9711,153,079594.50
8/12/2026601.07604.50578.21578.8516,161,891578.39
8/11/2026598.00612.43593.40599.1213,140,104598.65
8/10/2026599.13608.21592.03594.9215,162,916594.45
8/07/2026585.64598.74585.62592.1011,250,259591.63
8/06/2026586.95595.31586.00589.9011,811,328589.43
8/05/2026600.46601.00580.12588.7714,895,065588.31
8/04/2026581.50592.79578.25587.9418,165,480587.48
8/03/2026562.24597.52559.36590.2425,917,735589.77
7/31/2026543.60558.33540.22556.7124,796,383556.27
7/30/2026526.00539.88524.52539.0342,226,534538.61
7/29/2026593.25599.97582.22585.6122,416,883585.15
7/28/2026596.82601.00587.00593.4111,986,067592.94
7/27/2026607.22611.26593.13593.8711,162,365593.40
7/24/2026605.30609.98594.45595.1911,503,474594.72
7/23/2026608.41614.65597.22606.1015,501,366605.62
7/22/2026647.70649.00624.00627.1710,993,766626.67
7/21/2026654.18655.88643.20643.819,129,006643.30
7/20/2026646.70653.30636.01645.8510,277,666645.34
7/17/2026647.70652.20626.00646.0122,268,226645.50
7/16/2026677.28681.90660.16664.5416,247,837664.02
7/15/2026663.60686.08656.66681.3118,996,245680.77
7/14/2026652.00666.50649.05661.0416,739,059660.52
7/13/2026661.38676.62654.20656.7319,824,006656.21
7/10/2026660.34677.86658.01669.2140,781,392668.68
7/09/2026583.99633.27577.07631.4826,374,978630.98
7/08/2026614.39616.00598.01603.1213,600,845602.64
7/07/2026607.59625.37603.66615.5818,546,597615.10
7/06/2026594.84603.58581.76600.2917,652,437599.82
7/02/2026607.90610.00580.42582.9021,920,641582.44
7/01/2026607.91628.28595.10612.9145,510,886612.43