Meta Platforms Inc Class A META
NASDAQ · United States · Technology Services
$725.18-13.61 (-1.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $725.18 | -1.84% | $730.27 | $738.25 | $721.30 | 19.24M |
| 2026-09-29 | $738.79 | +3.24% | $725.00 | $740.45 | $715.10 | 23.59M |
| 2026-09-28 | $715.62 | -4.79% | $750.04 | $750.58 | $713.19 | 27.94M |
| 2026-09-25 | $751.66 | -3.33% | $768.85 | $769.57 | $746.54 | 25.83M |
| 2026-09-24 | $777.59 | +4.50% | $744.36 | $779.82 | $743.01 | 34.81M |
| 2026-09-23 | $744.10 | +1.02% | $747.60 | $763.90 | $739.51 | 30.83M |
| 2026-09-22 | $736.60 | -0.63% | $731.40 | $757.27 | $730.00 | 28.12M |
| 2026-09-21 | $741.25 | +11.34% | $680.30 | $753.00 | $679.60 | 48.72M |
| 2026-09-18 | $665.75 | -2.43% | $688.62 | $690.15 | $660.80 | 27.60M |
| 2026-09-17 | $682.31 | +1.34% | $682.44 | $683.20 | $667.05 | 15.93M |
| 2026-09-16 | $673.31 | +0.46% | $679.91 | $685.31 | $671.91 | 17.22M |
| 2026-09-15 | $670.24 | +0.70% | $659.30 | $678.87 | $656.20 | 19.50M |
| 2026-09-14 | $665.60 | +2.71% | $657.83 | $668.60 | $649.22 | 19.33M |
| 2026-09-11 | $648.03 | +0.57% | $653.51 | $664.24 | $646.20 | 16.93M |
| 2026-09-10 | $644.38 | -1.42% | $653.71 | $663.50 | $642.14 | 21.53M |
| 2026-09-09 | $653.69 | +6.55% | $648.64 | $657.86 | $638.56 | 35.90M |
| 2026-09-08 | $613.48 | -0.53% | $616.21 | $624.80 | $609.74 | 18.91M |
| 2026-09-04 | $616.77 | +1.00% | $612.35 | $617.46 | $605.27 | 15.97M |
| 2026-09-03 | $610.68 | +3.01% | $604.49 | $619.46 | $604.35 | 19.74M |
| 2026-09-02 | $592.85 | +2.47% | $578.79 | $600.38 | $577.00 | 16.55M |
| 2026-09-01 | $578.54 | +1.08% | $558.35 | $584.95 | $556.10 | 15.80M |
| 2026-08-31 | $572.34 | -0.98% | $577.63 | $578.68 | $569.14 | 13.38M |
| 2026-08-28 | $578.02 | +1.21% | $571.55 | $589.19 | $571.00 | 16.04M |
| 2026-08-27 | $571.10 | -0.87% | $576.48 | $588.39 | $567.62 | 15.22M |
| 2026-08-26 | $576.14 | +1.07% | $590.31 | $593.34 | $561.88 | 31.42M |
| 2026-08-25 | $570.05 | +1.97% | $563.88 | $570.80 | $561.40 | 9.77M |
| 2026-08-24 | $559.02 | +1.66% | $550.20 | $561.42 | $546.30 | 12.99M |
| 2026-08-21 | $549.90 | +0.75% | $546.89 | $553.87 | $543.23 | 13.85M |
| 2026-08-20 | $545.83 | -0.04% | $546.95 | $549.99 | $539.31 | 13.87M |
| 2026-08-19 | $546.03 | +0.43% | $541.34 | $554.07 | $537.27 | 16.97M |
| 2026-08-18 | $543.67 | -4.45% | $557.48 | $560.66 | $543.21 | 27.09M |
| 2026-08-17 | $568.97 | -3.54% | $589.75 | $590.24 | $564.75 | 17.23M |
| 2026-08-14 | $589.85 | -0.86% | $596.98 | $601.86 | $589.29 | 8.76M |
| 2026-08-13 | $594.97 | +2.78% | $580.71 | $595.85 | $579.39 | 11.16M |
| 2026-08-12 | $578.85 | -3.38% | $601.07 | $604.50 | $578.21 | 16.19M |
| 2026-08-11 | $599.12 | +0.71% | $598.00 | $612.43 | $593.40 | 13.15M |
| 2026-08-10 | $594.92 | +0.48% | $599.13 | $608.21 | $592.03 | 14.97M |
| 2026-08-07 | $592.10 | +0.37% | $585.64 | $598.74 | $585.62 | 11.25M |
| 2026-08-06 | $589.90 | +0.19% | $586.95 | $595.31 | $586.00 | 11.81M |
| 2026-08-05 | $588.77 | +0.14% | $600.46 | $601.00 | $580.12 | 14.90M |
| 2026-08-04 | $587.94 | -0.39% | $581.50 | $592.79 | $578.25 | 17.96M |
| 2026-08-03 | $590.24 | +6.02% | $562.24 | $597.52 | $559.36 | 25.94M |
| 2026-07-31 | $556.71 | +3.28% | $543.60 | $558.33 | $540.22 | 24.26M |
| 2026-07-30 | $539.03 | -7.95% | $526.00 | $539.88 | $524.49 | 42.27M |
| 2026-07-29 | $585.61 | -1.31% | $593.25 | $599.97 | $582.22 | 22.37M |
| 2026-07-28 | $593.41 | -0.08% | $596.82 | $601.00 | $587.00 | 12.01M |
| 2026-07-27 | $593.87 | -0.22% | $607.22 | $611.26 | $593.13 | 11.20M |
| 2026-07-24 | $595.19 | -1.80% | $605.30 | $609.98 | $594.45 | 11.50M |
| 2026-07-23 | $606.10 | -3.36% | $608.41 | $614.65 | $597.22 | 15.49M |
| 2026-07-22 | $627.17 | -2.58% | $647.70 | $649.00 | $624.00 | 11.02M |
| 2026-07-21 | $643.81 | -0.32% | $654.18 | $655.88 | $643.20 | 9.14M |
| 2026-07-20 | $645.85 | -0.02% | $646.70 | $653.30 | $636.01 | 10.23M |
| 2026-07-17 | $646.01 | -2.79% | $647.70 | $652.20 | $626.00 | 22.27M |
| 2026-07-16 | $664.54 | -2.46% | $677.28 | $681.90 | $660.16 | 15.82M |
| 2026-07-15 | $681.31 | +3.07% | $663.60 | $686.08 | $656.66 | 19.00M |
| 2026-07-14 | $661.04 | +0.66% | $652.00 | $666.50 | $649.05 | 16.75M |
| 2026-07-13 | $656.73 | -1.86% | $661.38 | $676.62 | $654.20 | 19.84M |
| 2026-07-10 | $669.21 | +5.97% | $660.34 | $677.86 | $658.01 | 40.61M |
| 2026-07-09 | $631.48 | +4.70% | $583.99 | $633.27 | $577.07 | 26.58M |
| 2026-07-08 | $603.12 | -2.02% | $614.39 | $616.00 | $598.01 | 13.61M |
| 2026-07-07 | $615.58 | +2.55% | $607.59 | $625.37 | $603.66 | 18.56M |
| 2026-07-06 | $600.29 | +2.98% | $594.84 | $603.58 | $581.76 | 17.67M |
| 2026-07-02 | $582.90 | -4.90% | $607.90 | $610.00 | $580.42 | 21.71M |
| 2026-07-01 | $612.91 | +8.81% | $607.91 | $628.28 | $595.10 | 45.54M |
| 2026-06-30 | $563.29 | +0.12% | $560.94 | $565.54 | $551.43 | 18.11M |
| 2026-06-29 | $562.60 | +2.24% | $560.00 | $570.90 | $558.00 | 15.01M |
| 2026-06-26 | $550.25 | +1.36% | $543.34 | $556.85 | $540.40 | 18.87M |
| 2026-06-25 | $542.87 | -2.65% | $555.55 | $556.34 | $540.18 | 16.97M |
| 2026-06-24 | $557.67 | -0.81% | $561.89 | $569.04 | $555.55 | 13.96M |
| 2026-06-23 | $562.20 | -0.29% | $562.25 | $572.20 | $561.02 | 13.10M |
| 2026-06-22 | $563.85 | -2.32% | $572.02 | $575.81 | $559.81 | 15.41M |
| 2026-06-18 | $577.22 | +1.70% | $572.82 | $580.22 | $563.10 | 28.82M |
| 2026-06-17 | $567.58 | -5.44% | $592.00 | $593.81 | $566.19 | 20.48M |
| 2026-06-16 | $600.21 | +1.13% | $593.65 | $605.81 | $592.00 | 11.34M |
| 2026-06-15 | $593.48 | +4.67% | $579.90 | $601.27 | $579.30 | 17.65M |
| 2026-06-12 | $566.98 | -0.26% | $572.95 | $576.07 | $560.90 | 14.33M |
| 2026-06-11 | $568.43 | -0.45% | $565.83 | $572.17 | $557.01 | 17.63M |
| 2026-06-10 | $570.98 | -2.33% | $580.73 | $591.32 | $570.60 | 17.06M |
| 2026-06-09 | $584.59 | -0.14% | $591.00 | $597.63 | $581.01 | 16.98M |
| 2026-06-08 | $585.39 | -1.28% | $592.00 | $592.00 | $579.22 | 19.51M |
| 2026-06-05 | $593.00 | -5.51% | $623.46 | $629.15 | $582.91 | 30.09M |
| 2026-06-04 | $627.57 | +0.74% | $623.67 | $642.40 | $622.43 | 21.47M |
| 2026-06-03 | $622.98 | +4.24% | $603.00 | $624.15 | $600.27 | 23.02M |
| 2026-06-02 | $597.63 | -0.47% | $603.24 | $608.88 | $596.68 | 18.25M |
| 2026-06-01 | $600.47 | -5.07% | $630.40 | $635.75 | $599.53 | 29.14M |
| 2026-05-29 | $632.51 | -0.44% | $633.50 | $634.50 | $623.35 | 19.81M |
| 2026-05-28 | $635.29 | 0.00% | $639.50 | $643.00 | $629.31 | 16.77M |
| 2026-05-27 | $635.26 | +3.74% | $609.40 | $638.50 | $609.00 | 23.14M |
| 2026-05-26 | $612.34 | +0.34% | $608.89 | $614.47 | $605.30 | 12.23M |
| 2026-05-22 | $610.26 | +0.47% | $607.88 | $614.81 | $606.95 | 11.69M |