Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.41-0.83 (-0.74%)
At close: 01:00PM EST
110.43 -0.98 (-0.88%)
Pre-market: 04:31AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022113.80114.32110.62112.05112.0533,340,900
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 2022109.23114.90108.81113.02113.0259,836,400
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 202290.3591.3988.0990.7990.7955,577,500
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
01 Sept 2022163.58167.36160.35165.36165.3630,145,700
31 Aug 2022167.07167.84162.14162.93162.9340,953,000
30 Aug 2022160.35161.66155.91157.16157.1619,567,900
29 Aug 2022160.66163.05159.01159.17159.1720,052,700
26 Aug 2022168.48170.92161.67161.78161.7824,023,600
25 Aug 2022165.18168.88164.02168.78168.7815,550,500
24 Aug 2022160.60165.46159.77163.26163.2620,891,500
23 Aug 2022162.48165.05160.70161.11161.1118,111,800
22 Aug 2022165.49165.49162.26163.05163.0519,499,700
19 Aug 2022170.20172.32167.05167.96167.9626,240,800
18 Aug 2022174.34175.76171.86174.66174.6618,844,500
17 Aug 2022176.76178.14174.17174.85174.8520,118,100
16 Aug 2022179.44180.99177.04179.47179.4721,156,700
15 Aug 2022178.96181.44178.20180.89180.8915,878,700
12 Aug 2022180.81181.46178.91180.50180.5021,274,000
11 Aug 2022179.71183.10176.37177.49177.4924,079,100
10 Aug 2022175.99180.48173.95178.34178.3430,262,100
09 Aug 2022168.95169.53166.60168.53168.5318,655,100
08 Aug 2022168.00177.51167.13170.25170.2527,299,100
05 Aug 2022166.99171.61165.80167.11167.1125,832,700
04 Aug 2022168.30172.15166.80170.57170.5723,938,200
03 Aug 2022162.69169.54161.57168.80168.8031,721,900
02 Aug 2022158.31162.24158.01160.19160.1927,374,500
01 Aug 2022157.25165.19155.23159.93159.9340,596,700
29 Jul 2022157.69160.14155.17159.10159.1042,065,400
28 Jul 2022161.06161.51154.85160.72160.7273,214,300
27 Jul 2022162.59170.87162.02169.58169.5843,846,600
26 Jul 2022165.94166.00157.95159.15159.1528,468,400
25 Jul 2022169.00170.57164.81166.65166.6526,166,300
22 Jul 2022173.07175.60168.41169.27169.2742,583,900
21 Jul 2022180.63183.85178.87183.17183.1727,195,800
20 Jul 2022177.49183.60176.70183.09183.0924,784,300
19 Jul 2022170.37176.49169.51175.78175.7825,933,700
18 Jul 2022166.75171.69165.64167.23167.2323,574,300
15 Jul 2022160.54164.98159.82164.70164.7023,342,800
14 Jul 2022161.22162.59157.28158.05158.0523,765,200
13 Jul 2022160.16164.98159.61163.49163.4916,555,100
12 Jul 2022164.80165.91162.10163.27163.2716,639,700
11 Jul 2022167.07167.49161.91162.88162.8821,885,600
08 Jul 2022169.98172.40168.15170.88170.8819,249,200
07 Jul 2022169.45172.72167.78172.19172.1924,083,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...