Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023144.40147.51143.30147.30147.3025,448,200
25 Jan 2023141.22143.17140.31141.50141.5026,622,000
24 Jan 2023141.69145.00141.36143.14143.1421,970,200
23 Jan 2023139.29143.76138.66143.27143.2727,470,100
20 Jan 2023135.89139.94134.61139.37139.3728,643,100
19 Jan 2023132.49137.45132.14136.15136.1528,625,200
18 Jan 2023135.81137.25132.80133.02133.0220,215,500
17 Jan 2023136.18136.75134.25135.36135.3621,147,600
13 Jan 2023134.97137.39134.84136.98136.9822,410,700
12 Jan 2023133.44137.68131.76136.71136.7130,757,700
11 Jan 2023130.96133.85130.34132.89132.8925,423,000
10 Jan 2023127.27133.44127.15132.99132.9928,684,400
09 Jan 2023131.16132.95129.28129.47129.4726,649,100
06 Jan 2023128.97130.33126.04130.02130.0227,567,600
05 Jan 2023126.13128.52124.54126.94126.9425,447,100
04 Jan 2023127.38129.05125.85127.37127.3732,397,100
03 Jan 2023122.82126.37122.28124.74124.7435,528,500
30 Dec 2022118.16120.42117.74120.34120.3419,492,100
29 Dec 2022116.40121.03115.77120.26120.2622,366,200
28 Dec 2022116.25118.15115.51115.62115.6219,612,500
27 Dec 2022117.93118.60116.05116.88116.8821,392,300
23 Dec 2022116.03118.18115.54118.04118.0417,796,600
22 Dec 2022117.20118.62114.38117.12117.1223,618,100
21 Dec 2022116.70120.34115.62119.76119.7620,392,800
20 Dec 2022113.26117.33112.46117.09117.0928,742,500
19 Dec 2022116.83117.80114.33114.48114.4829,769,900
16 Dec 2022120.23123.31118.82119.43119.4367,064,000
15 Dec 2022118.33118.63114.01116.15116.1534,531,000
14 Dec 2022119.39124.14119.39121.59121.5936,922,000
13 Dec 2022122.13123.30118.64120.15120.1544,701,100
12 Dec 2022115.18115.72113.14114.71114.7124,747,100
09 Dec 2022115.30117.54113.87115.90115.9026,033,400
08 Dec 2022116.39117.34114.59115.33115.3330,619,400
07 Dec 2022113.76115.88112.88113.93113.9329,461,100
06 Dec 2022119.91120.55113.74114.12114.1243,689,200
05 Dec 2022121.75124.67121.35122.43122.4335,474,900
02 Dec 2022117.83124.04117.61123.49123.4939,950,500
01 Dec 2022119.20121.20118.40120.44120.4436,551,400
30 Nov 2022109.51118.16109.38118.10118.1043,348,600
29 Nov 2022109.54110.94108.54109.46109.4623,899,200
28 Nov 2022110.78112.04108.38108.78108.7823,309,400
25 Nov 2022111.30112.73111.02111.41111.4112,007,600
23 Nov 2022111.72112.67110.73112.24112.2421,343,100
22 Nov 2022109.86111.62108.32111.44111.4429,029,000
21 Nov 2022111.52112.37109.19109.86109.8624,351,100
18 Nov 2022113.80114.32110.62112.05112.0533,357,700
17 Nov 2022110.41112.33109.80111.45111.4535,093,800
16 Nov 2022114.50116.08112.66113.23113.2333,287,800
15 Nov 2022116.07118.74114.41117.08117.0850,670,500
14 Nov 2022110.99116.27110.80114.22114.2253,395,000
11 Nov 2022109.23114.90108.81113.02113.0259,961,700
10 Nov 2022107.12112.75104.61111.87111.8780,671,000
09 Nov 2022101.72104.90100.74101.47101.47107,677,300
08 Nov 202295.9297.8094.7996.4796.4752,088,300
07 Nov 202294.7896.8893.1096.7296.7281,987,300
04 Nov 202290.3591.3988.0990.7990.7955,638,100
03 Nov 202290.0890.4688.4188.9188.9160,664,000
02 Nov 202294.2195.2090.4890.5490.5471,821,100
01 Nov 202294.3397.4993.5595.2095.20110,189,600
31 Oct 202298.2299.3292.6093.1693.16121,361,400
28 Oct 202299.58100.8597.5199.2099.2095,928,300
27 Oct 202297.98102.5096.3897.9497.94232,316,600
26 Oct 2022131.68135.55128.53129.82129.8282,791,500
25 Oct 2022130.88138.35130.59137.51137.5138,433,200
24 Oct 2022127.25133.48124.57129.72129.7263,563,400
21 Oct 2022126.31130.12125.44130.01130.0146,348,600
20 Oct 2022132.93136.77131.31131.53131.5326,356,300
19 Oct 2022132.89137.00132.22133.23133.2330,691,000
18 Oct 2022137.09137.84131.40132.80132.8025,445,000
17 Oct 2022130.30134.79130.18134.04134.0429,612,200
14 Oct 2022131.00131.79126.52126.76126.7623,559,400
13 Oct 2022123.53131.14122.53130.29130.2934,325,700
12 Oct 2022128.32129.67126.25127.50127.5034,605,200
11 Oct 2022131.62132.66126.99128.54128.5438,481,400
10 Oct 2022133.55136.11131.87133.79133.7924,024,000
07 Oct 2022136.76138.29132.44133.45133.4533,214,800
06 Oct 2022137.72141.45136.60139.07139.0736,231,100
05 Oct 2022138.24140.21134.78138.98138.9827,979,300
04 Oct 2022140.49142.39139.34140.28140.2834,670,700
03 Oct 2022137.14139.62136.10138.61138.6127,723,100
30 Sept 2022136.05140.99135.50135.68135.6833,166,400
29 Sept 2022139.36139.84135.20136.41136.4138,985,400
28 Sept 2022134.62142.03134.27141.61141.6132,658,500
27 Sept 2022137.92139.42134.12134.40134.4030,826,500
26 Sept 2022140.12142.24136.19136.37136.3730,497,000
23 Sept 2022141.42142.62138.89140.41140.4131,710,700
22 Sept 2022141.55144.58140.87142.82142.8234,418,500
21 Sept 2022146.39149.60142.00142.12142.1238,338,600
20 Sept 2022145.78148.84145.22146.09146.0923,217,400
19 Sept 2022145.24148.58145.10148.02148.0222,169,500
16 Sept 2022148.05148.58144.29146.29146.2940,122,800
15 Sept 2022149.80154.20148.70149.55149.5534,606,300
14 Sept 2022153.33153.54149.05151.47151.4743,064,200
13 Sept 2022161.54161.63152.67153.13153.1344,444,100
12 Sept 2022167.39171.39167.28168.96168.9623,220,400
09 Sept 2022163.25169.54163.02169.15169.1522,086,800
08 Sept 2022158.71162.23157.74162.06162.0622,530,800
07 Sept 2022157.76160.96156.81160.39160.3916,831,200
06 Sept 2022160.10161.69157.69158.54158.5419,339,800
02 Sept 2022167.45167.93159.22160.32160.3222,634,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...