Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,768.36
+7.25(+0.09%)
BTC-USD
22,950.94
+33.31(+0.15%)
CMC Crypto 200
520.31
-6.87(-1.30%)

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

147.30

+5.80

(+4.10%)

At close: 04:00PM EST

146.83

-0.47

(-0.32%)

Pre-market:

05:36AM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	144.40	147.51	143.30	147.30	147.30	25,448,200
25 Jan 2023	141.22	143.17	140.31	141.50	141.50	26,622,000
24 Jan 2023	141.69	145.00	141.36	143.14	143.14	21,970,200
23 Jan 2023	139.29	143.76	138.66	143.27	143.27	27,470,100
20 Jan 2023	135.89	139.94	134.61	139.37	139.37	28,643,100
19 Jan 2023	132.49	137.45	132.14	136.15	136.15	28,625,200
18 Jan 2023	135.81	137.25	132.80	133.02	133.02	20,215,500
17 Jan 2023	136.18	136.75	134.25	135.36	135.36	21,147,600
13 Jan 2023	134.97	137.39	134.84	136.98	136.98	22,410,700
12 Jan 2023	133.44	137.68	131.76	136.71	136.71	30,757,700
11 Jan 2023	130.96	133.85	130.34	132.89	132.89	25,423,000
10 Jan 2023	127.27	133.44	127.15	132.99	132.99	28,684,400
09 Jan 2023	131.16	132.95	129.28	129.47	129.47	26,649,100
06 Jan 2023	128.97	130.33	126.04	130.02	130.02	27,567,600
05 Jan 2023	126.13	128.52	124.54	126.94	126.94	25,447,100
04 Jan 2023	127.38	129.05	125.85	127.37	127.37	32,397,100
03 Jan 2023	122.82	126.37	122.28	124.74	124.74	35,528,500
30 Dec 2022	118.16	120.42	117.74	120.34	120.34	19,492,100
29 Dec 2022	116.40	121.03	115.77	120.26	120.26	22,366,200
28 Dec 2022	116.25	118.15	115.51	115.62	115.62	19,612,500
27 Dec 2022	117.93	118.60	116.05	116.88	116.88	21,392,300
23 Dec 2022	116.03	118.18	115.54	118.04	118.04	17,796,600
22 Dec 2022	117.20	118.62	114.38	117.12	117.12	23,618,100
21 Dec 2022	116.70	120.34	115.62	119.76	119.76	20,392,800
20 Dec 2022	113.26	117.33	112.46	117.09	117.09	28,742,500
19 Dec 2022	116.83	117.80	114.33	114.48	114.48	29,769,900
16 Dec 2022	120.23	123.31	118.82	119.43	119.43	67,064,000
15 Dec 2022	118.33	118.63	114.01	116.15	116.15	34,531,000
14 Dec 2022	119.39	124.14	119.39	121.59	121.59	36,922,000
13 Dec 2022	122.13	123.30	118.64	120.15	120.15	44,701,100
12 Dec 2022	115.18	115.72	113.14	114.71	114.71	24,747,100
09 Dec 2022	115.30	117.54	113.87	115.90	115.90	26,033,400
08 Dec 2022	116.39	117.34	114.59	115.33	115.33	30,619,400
07 Dec 2022	113.76	115.88	112.88	113.93	113.93	29,461,100
06 Dec 2022	119.91	120.55	113.74	114.12	114.12	43,689,200
05 Dec 2022	121.75	124.67	121.35	122.43	122.43	35,474,900
02 Dec 2022	117.83	124.04	117.61	123.49	123.49	39,950,500
01 Dec 2022	119.20	121.20	118.40	120.44	120.44	36,551,400
30 Nov 2022	109.51	118.16	109.38	118.10	118.10	43,348,600
29 Nov 2022	109.54	110.94	108.54	109.46	109.46	23,899,200
28 Nov 2022	110.78	112.04	108.38	108.78	108.78	23,309,400
25 Nov 2022	111.30	112.73	111.02	111.41	111.41	12,007,600
23 Nov 2022	111.72	112.67	110.73	112.24	112.24	21,343,100
22 Nov 2022	109.86	111.62	108.32	111.44	111.44	29,029,000
21 Nov 2022	111.52	112.37	109.19	109.86	109.86	24,351,100
18 Nov 2022	113.80	114.32	110.62	112.05	112.05	33,357,700
17 Nov 2022	110.41	112.33	109.80	111.45	111.45	35,093,800
16 Nov 2022	114.50	116.08	112.66	113.23	113.23	33,287,800
15 Nov 2022	116.07	118.74	114.41	117.08	117.08	50,670,500
14 Nov 2022	110.99	116.27	110.80	114.22	114.22	53,395,000
11 Nov 2022	109.23	114.90	108.81	113.02	113.02	59,961,700
10 Nov 2022	107.12	112.75	104.61	111.87	111.87	80,671,000
09 Nov 2022	101.72	104.90	100.74	101.47	101.47	107,677,300
08 Nov 2022	95.92	97.80	94.79	96.47	96.47	52,088,300
07 Nov 2022	94.78	96.88	93.10	96.72	96.72	81,987,300
04 Nov 2022	90.35	91.39	88.09	90.79	90.79	55,638,100
03 Nov 2022	90.08	90.46	88.41	88.91	88.91	60,664,000
02 Nov 2022	94.21	95.20	90.48	90.54	90.54	71,821,100
01 Nov 2022	94.33	97.49	93.55	95.20	95.20	110,189,600
31 Oct 2022	98.22	99.32	92.60	93.16	93.16	121,361,400
28 Oct 2022	99.58	100.85	97.51	99.20	99.20	95,928,300
27 Oct 2022	97.98	102.50	96.38	97.94	97.94	232,316,600
26 Oct 2022	131.68	135.55	128.53	129.82	129.82	82,791,500
25 Oct 2022	130.88	138.35	130.59	137.51	137.51	38,433,200
24 Oct 2022	127.25	133.48	124.57	129.72	129.72	63,563,400
21 Oct 2022	126.31	130.12	125.44	130.01	130.01	46,348,600
20 Oct 2022	132.93	136.77	131.31	131.53	131.53	26,356,300
19 Oct 2022	132.89	137.00	132.22	133.23	133.23	30,691,000
18 Oct 2022	137.09	137.84	131.40	132.80	132.80	25,445,000
17 Oct 2022	130.30	134.79	130.18	134.04	134.04	29,612,200
14 Oct 2022	131.00	131.79	126.52	126.76	126.76	23,559,400
13 Oct 2022	123.53	131.14	122.53	130.29	130.29	34,325,700
12 Oct 2022	128.32	129.67	126.25	127.50	127.50	34,605,200
11 Oct 2022	131.62	132.66	126.99	128.54	128.54	38,481,400
10 Oct 2022	133.55	136.11	131.87	133.79	133.79	24,024,000
07 Oct 2022	136.76	138.29	132.44	133.45	133.45	33,214,800
06 Oct 2022	137.72	141.45	136.60	139.07	139.07	36,231,100
05 Oct 2022	138.24	140.21	134.78	138.98	138.98	27,979,300
04 Oct 2022	140.49	142.39	139.34	140.28	140.28	34,670,700
03 Oct 2022	137.14	139.62	136.10	138.61	138.61	27,723,100
30 Sept 2022	136.05	140.99	135.50	135.68	135.68	33,166,400
29 Sept 2022	139.36	139.84	135.20	136.41	136.41	38,985,400
28 Sept 2022	134.62	142.03	134.27	141.61	141.61	32,658,500
27 Sept 2022	137.92	139.42	134.12	134.40	134.40	30,826,500
26 Sept 2022	140.12	142.24	136.19	136.37	136.37	30,497,000
23 Sept 2022	141.42	142.62	138.89	140.41	140.41	31,710,700
22 Sept 2022	141.55	144.58	140.87	142.82	142.82	34,418,500
21 Sept 2022	146.39	149.60	142.00	142.12	142.12	38,338,600
20 Sept 2022	145.78	148.84	145.22	146.09	146.09	23,217,400
19 Sept 2022	145.24	148.58	145.10	148.02	148.02	22,169,500
16 Sept 2022	148.05	148.58	144.29	146.29	146.29	40,122,800
15 Sept 2022	149.80	154.20	148.70	149.55	149.55	34,606,300
14 Sept 2022	153.33	153.54	149.05	151.47	151.47	43,064,200
13 Sept 2022	161.54	161.63	152.67	153.13	153.13	44,444,100
12 Sept 2022	167.39	171.39	167.28	168.96	168.96	23,220,400
09 Sept 2022	163.25	169.54	163.02	169.15	169.15	22,086,800
08 Sept 2022	158.71	162.23	157.74	162.06	162.06	22,530,800
07 Sept 2022	157.76	160.96	156.81	160.39	160.39	16,831,200
06 Sept 2022	160.10	161.69	157.69	158.54	158.54	19,339,800
02 Sept 2022	167.45	167.93	159.22	160.32	160.32	22,634,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,768.36+7.25(+0.09%)

BTC-USD22,950.94+33.31(+0.15%)

CMC Crypto 200520.31-6.87(-1.30%)

Meta Platforms, Inc. (META)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,768.36
+7.25(+0.09%)

BTC-USD
22,950.94
+33.31(+0.15%)

CMC Crypto 200
520.31
-6.87(-1.30%)