META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023270.14276.57269.69271.12271.1219,395,000
05 Jun 2023270.30275.57269.56271.39271.3920,742,900
02 Jun 2023272.66275.35271.12272.61272.6119,405,300
01 Jun 2023265.90274.00265.89272.61272.6125,609,500
31 May 2023260.00265.00258.45264.72264.7225,473,700
30 May 2023265.25268.65261.29262.52262.5223,816,500
26 May 2023252.93262.31252.71262.04262.0425,727,200
25 May 2023253.40255.62249.17252.69252.6922,371,400
24 May 2023245.28249.59244.95249.21249.2117,724,300
23 May 2023246.81251.61246.65246.74246.7417,748,100
22 May 2023245.41253.57245.12248.32248.3227,738,500
19 May 2023247.47248.69243.41245.64245.6421,599,800
18 May 2023241.30247.09241.19246.85246.8522,943,300
17 May 2023238.45243.84238.14242.49242.4921,193,100
16 May 2023235.79239.64235.52238.82238.8218,163,800
15 May 2023236.92240.26235.33238.86238.8620,653,200
12 May 2023236.74236.96231.45233.81233.8116,155,300
11 May 2023233.05238.21232.30235.79235.7920,449,000
10 May 2023236.17236.75230.72233.08233.0819,119,000
09 May 2023231.46235.88231.08233.37233.3716,865,600
08 May 2023231.42235.62230.27233.27233.2716,400,500
05 May 2023232.24234.68229.85232.78232.7826,978,900
04 May 2023236.06238.20232.93233.52233.5217,889,400
03 May 2023239.47241.75232.75237.03237.0334,463,900
02 May 2023243.18244.92238.99239.24239.2424,350,100
01 May 2023238.62244.00236.46243.18243.1829,143,900
28 Apr 2023239.01240.43235.75240.32240.3239,554,000
27 Apr 2023239.89241.69236.77238.56238.5671,196,500
26 Apr 2023212.50214.11208.88209.40209.4041,992,700
25 Apr 2023210.82211.26207.13207.55207.5519,198,200
24 Apr 2023213.68213.92210.71212.79212.7915,750,900
21 Apr 2023210.21213.41209.58212.89212.8917,717,200
20 Apr 2023213.48216.75212.77213.07213.0716,475,400
19 Apr 2023213.47217.33212.93215.70215.7015,898,100
18 Apr 2023219.91220.44216.21217.89217.8912,281,000
17 Apr 2023219.79220.98217.13218.86218.8615,481,900
14 Apr 2023217.88222.11217.55221.49221.4921,591,200
13 Apr 2023215.73221.15215.69220.35220.3523,310,400
12 Apr 2023214.84216.84212.58214.00214.0018,972,200
11 Apr 2023215.48216.02213.41213.85213.8516,710,100
10 Apr 2023214.71215.66210.66214.75214.7516,106,100
06 Apr 2023209.25216.94208.65216.10216.1026,104,400
05 Apr 2023214.15215.19209.94211.48211.4819,396,600
04 Apr 2023213.39216.24212.54214.72214.7221,026,400
03 Apr 2023208.84213.49208.20213.07213.0717,924,600
31 Mar 2023207.24212.17206.77211.94211.9425,440,300
30 Mar 2023203.38208.09202.82207.84207.8422,608,300
29 Mar 2023203.56205.72202.54205.35205.3518,851,100
28 Mar 2023200.15201.03197.90200.68200.6819,127,300
27 Mar 2023204.81205.86201.36202.84202.8418,527,200
24 Mar 2023205.18207.58203.55206.01206.0127,716,400
23 Mar 2023202.84207.88202.15204.28204.2827,389,700
22 Mar 2023202.50207.37199.67199.81199.8128,477,800
21 Mar 2023203.20203.55197.95202.16202.1631,827,000
20 Mar 2023198.48199.36193.64197.81197.8125,186,300
17 Mar 2023200.56201.90195.43195.61195.6150,141,100
16 Mar 2023198.26205.76196.09204.93204.9350,447,100
15 Mar 2023192.95197.78190.84197.75197.7542,123,600
14 Mar 2023187.58194.32186.56194.02194.0241,642,600
13 Mar 2023177.96183.78174.82180.90180.9024,728,000
10 Mar 2023181.01184.77178.80179.51179.5125,665,000
09 Mar 2023186.35188.93180.30181.69181.6926,582,800
08 Mar 2023182.87185.26181.34184.97184.9719,432,400
07 Mar 2023189.00190.36184.01184.51184.5136,701,500
06 Mar 2023188.00189.66184.64184.90184.9033,209,400
03 Mar 2023178.92186.62177.05185.25185.2545,877,700
02 Mar 2023172.38175.01171.43174.53174.5317,352,000
01 Mar 2023174.59177.85173.05173.42173.4230,998,400
28 Feb 2023171.90177.55171.87174.94174.9446,051,100
27 Feb 2023171.88173.12169.06169.54169.5419,277,000
24 Feb 2023168.64170.72167.66170.39170.3919,791,300
23 Feb 2023172.00173.69169.38172.04172.0420,017,800
22 Feb 2023171.07172.76169.69171.12171.1222,433,200
21 Feb 2023174.31178.17171.88172.08172.0834,592,600
17 Feb 2023170.22173.18169.70172.88172.8824,171,300
16 Feb 2023172.75175.85171.79172.44172.4425,827,500
15 Feb 2023176.42178.19175.33177.16177.1625,308,900
14 Feb 2023177.16181.51175.88179.48179.4824,034,600
13 Feb 2023178.22181.00175.82179.43179.4331,463,200
10 Feb 2023176.35178.89173.35174.15174.1533,433,600
09 Feb 2023186.13186.65177.27177.92177.9237,118,800
08 Feb 2023190.00190.83182.92183.43183.4336,139,100
07 Feb 2023185.58193.78184.40191.62191.6247,080,700
06 Feb 2023186.53190.70185.52186.06186.0642,483,800
03 Feb 2023183.47196.77182.89186.53186.5376,809,700
02 Feb 2023183.38197.16180.16188.77188.77150,475,700
01 Feb 2023148.03153.58147.06153.12153.1255,661,000
31 Jan 2023147.95149.88147.52148.97148.9729,842,100
30 Jan 2023149.41151.12146.95147.06147.0628,040,100
27 Jan 2023148.24153.19147.39151.74151.7435,771,900
26 Jan 2023144.40147.51143.30147.30147.3025,482,100
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 2023135.89139.94134.61139.37139.3728,688,600
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 2023134.97137.39134.84136.98136.9822,423,800
12 Jan 2023133.44137.68131.76136.71136.7130,757,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...