META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023271.67274.25262.80263.60263.6026,132,800
Jun 06, 2023270.14276.57269.69271.12271.1219,419,000
Jun 05, 2023270.30275.57269.56271.39271.3920,742,900
Jun 02, 2023272.66275.35271.12272.61272.6119,405,300
Jun 01, 2023265.90274.00265.89272.61272.6125,609,500
May 31, 2023260.00265.00258.45264.72264.7225,473,700
May 30, 2023265.25268.65261.29262.52262.5223,816,500
May 26, 2023252.93262.31252.71262.04262.0425,727,200
May 25, 2023253.40255.62249.17252.69252.6922,371,400
May 24, 2023245.28249.59244.95249.21249.2117,724,300
May 23, 2023246.81251.61246.65246.74246.7417,748,100
May 22, 2023245.41253.57245.12248.32248.3227,738,500
May 19, 2023247.47248.69243.41245.64245.6421,599,800
May 18, 2023241.30247.09241.19246.85246.8522,943,300
May 17, 2023238.45243.84238.14242.49242.4921,193,100
May 16, 2023235.79239.64235.52238.82238.8218,163,800
May 15, 2023236.92240.26235.33238.86238.8620,653,200
May 12, 2023236.74236.96231.45233.81233.8116,155,300
May 11, 2023233.05238.21232.30235.79235.7920,449,000
May 10, 2023236.17236.75230.72233.08233.0819,119,000
May 09, 2023231.46235.88231.08233.37233.3716,865,600
May 08, 2023231.42235.62230.27233.27233.2716,400,500
May 05, 2023232.24234.68229.85232.78232.7826,978,900
May 04, 2023236.06238.20232.93233.52233.5217,889,400
May 03, 2023239.47241.75232.75237.03237.0334,463,900
May 02, 2023243.18244.92238.99239.24239.2424,350,100
May 01, 2023238.62244.00236.46243.18243.1829,143,900
Apr 28, 2023239.01240.43235.75240.32240.3239,554,000
Apr 27, 2023239.89241.69236.77238.56238.5671,196,500
Apr 26, 2023212.50214.11208.88209.40209.4041,992,700
Apr 25, 2023210.82211.26207.13207.55207.5519,198,200
Apr 24, 2023213.68213.92210.71212.79212.7915,750,900
Apr 21, 2023210.21213.41209.58212.89212.8917,717,200
Apr 20, 2023213.48216.75212.77213.07213.0716,475,400
Apr 19, 2023213.47217.33212.93215.70215.7015,898,100
Apr 18, 2023219.91220.44216.21217.89217.8912,281,000
Apr 17, 2023219.79220.98217.13218.86218.8615,481,900
Apr 14, 2023217.88222.11217.55221.49221.4921,591,200
Apr 13, 2023215.73221.15215.69220.35220.3523,310,400
Apr 12, 2023214.84216.84212.58214.00214.0018,972,200
Apr 11, 2023215.48216.02213.41213.85213.8516,710,100
Apr 10, 2023214.71215.66210.66214.75214.7516,106,100
Apr 06, 2023209.25216.94208.65216.10216.1026,104,400
Apr 05, 2023214.15215.19209.94211.48211.4819,396,600
Apr 04, 2023213.39216.24212.54214.72214.7221,026,400
Apr 03, 2023208.84213.49208.20213.07213.0717,924,600
Mar 31, 2023207.24212.17206.77211.94211.9425,440,300
Mar 30, 2023203.38208.09202.82207.84207.8422,608,300
Mar 29, 2023203.56205.72202.54205.35205.3518,851,100
Mar 28, 2023200.15201.03197.90200.68200.6819,127,300
Mar 27, 2023204.81205.86201.36202.84202.8418,527,200
Mar 24, 2023205.18207.58203.55206.01206.0127,716,400
Mar 23, 2023202.84207.88202.15204.28204.2827,389,700
Mar 22, 2023202.50207.37199.67199.81199.8128,477,800
Mar 21, 2023203.20203.55197.95202.16202.1631,827,000
Mar 20, 2023198.48199.36193.64197.81197.8125,186,300
Mar 17, 2023200.56201.90195.43195.61195.6150,141,100
Mar 16, 2023198.26205.76196.09204.93204.9350,447,100
Mar 15, 2023192.95197.78190.84197.75197.7542,123,600
Mar 14, 2023187.58194.32186.56194.02194.0241,642,600
Mar 13, 2023177.96183.78174.82180.90180.9024,728,000
Mar 10, 2023181.01184.77178.80179.51179.5125,665,000
Mar 09, 2023186.35188.93180.30181.69181.6926,582,800
Mar 08, 2023182.87185.26181.34184.97184.9719,432,400
Mar 07, 2023189.00190.36184.01184.51184.5136,701,500
Mar 06, 2023188.00189.66184.64184.90184.9033,209,400
Mar 03, 2023178.92186.62177.05185.25185.2545,877,700
Mar 02, 2023172.38175.01171.43174.53174.5317,352,000
Mar 01, 2023174.59177.85173.05173.42173.4230,998,400
Feb 28, 2023171.90177.55171.87174.94174.9446,051,100
Feb 27, 2023171.88173.12169.06169.54169.5419,277,000
Feb 24, 2023168.64170.72167.66170.39170.3919,791,300
Feb 23, 2023172.00173.69169.38172.04172.0420,017,800
Feb 22, 2023171.07172.76169.69171.12171.1222,433,200
Feb 21, 2023174.31178.17171.88172.08172.0834,592,600
Feb 17, 2023170.22173.18169.70172.88172.8824,171,300
Feb 16, 2023172.75175.85171.79172.44172.4425,827,500
Feb 15, 2023176.42178.19175.33177.16177.1625,308,900
Feb 14, 2023177.16181.51175.88179.48179.4824,034,600
Feb 13, 2023178.22181.00175.82179.43179.4331,463,200
Feb 10, 2023176.35178.89173.35174.15174.1533,433,600
Feb 09, 2023186.13186.65177.27177.92177.9237,118,800
Feb 08, 2023190.00190.83182.92183.43183.4336,139,100
Feb 07, 2023185.58193.78184.40191.62191.6247,080,700
Feb 06, 2023186.53190.70185.52186.06186.0642,483,800
Feb 03, 2023183.47196.77182.89186.53186.5376,809,700
Feb 02, 2023183.38197.16180.16188.77188.77150,475,700
Feb 01, 2023148.03153.58147.06153.12153.1255,661,000
Jan 31, 2023147.95149.88147.52148.97148.9729,842,100
Jan 30, 2023149.41151.12146.95147.06147.0628,040,100
Jan 27, 2023148.24153.19147.39151.74151.7435,771,900
Jan 26, 2023144.40147.51143.30147.30147.3025,482,100
Jan 25, 2023141.22143.17140.31141.50141.5026,622,000
Jan 24, 2023141.69145.00141.36143.14143.1421,970,200
Jan 23, 2023139.29143.76138.66143.27143.2727,470,100
Jan 20, 2023135.89139.94134.61139.37139.3728,688,600
Jan 19, 2023132.49137.45132.14136.15136.1528,625,200
Jan 18, 2023135.81137.25132.80133.02133.0220,215,500
Jan 17, 2023136.18136.75134.25135.36135.3621,147,600
Jan 13, 2023134.97137.39134.84136.98136.9822,423,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...