-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+9.78% -
3 MONTH PERFORMANCE
+12.51% -
6 MONTH PERFORMANCE
+16.83% -
YEAR-TO-DATE PERFORMANCE
+60.28% -
1 YEAR PERFORMANCE
+86.64%
Meta Platforms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $570.10 | $567.36 (-0.48%) | $570.84 | $564.51 | 9.11 M | $1,437.69 B |
| 09/26/2024 | $575.73 | $567.84 (-1.37%) | $577.40 | $562.35 | 14.40 M | $1,438.91 B |
| 09/25/2024 | $564.05 | $568.31 (0.76%) | $576.88 | $563.72 | 16.54 M | $1,440.10 B |
| 09/24/2024 | $566.68 | $563.33 (-0.59%) | $567.75 | $554.19 | 12.99 M | $1,427.48 B |
| 09/23/2024 | $569.50 | $564.41 (-0.89%) | $573.98 | $562.41 | 12.83 M | $1,430.21 B |
| 09/20/2024 | $560.00 | $561.35 (0.24%) | $564.50 | $556.30 | 22.07 M | $1,422.46 B |
| 09/19/2024 | $550.00 | $559.10 (1.65%) | $562.07 | $546.52 | 15.65 M | $1,416.76 B |
| 09/18/2024 | $537.07 | $537.95 (0.16%) | $544.20 | $533.90 | 10.32 M | $1,363.17 B |
| 09/17/2024 | $537.60 | $536.32 (-0.24%) | $542.10 | $530.57 | 11.69 M | $1,359.03 B |
| 09/16/2024 | $524.54 | $533.28 (1.67%) | $534.10 | $517.40 | 9.53 M | $1,351.33 B |
| 09/13/2024 | $520.34 | $524.62 (0.82%) | $527.58 | $517.11 | 10.32 M | $1,329.39 B |
| 09/12/2024 | $517.05 | $525.60 (1.65%) | $526.71 | $515.22 | 11.99 M | $1,331.87 B |
| 09/11/2024 | $507.01 | $511.83 (0.95%) | $513.12 | $495.60 | 10.78 M | $1,296.98 B |
| 09/10/2024 | $508.16 | $504.79 (-0.66%) | $514.18 | $500.03 | 9.90 M | $1,279.14 B |
| 09/09/2024 | $506.16 | $504.79 (-0.27%) | $511.33 | $502.08 | 11.05 M | $1,279.14 B |
| 09/06/2024 | $521.88 | $500.27 (-4.14%) | $524.58 | $498.25 | 14.74 M | $1,267.68 B |
| 09/05/2024 | $511.72 | $516.86 (1%) | $521.63 | $511.15 | 8.64 M | $1,309.72 B |
| 09/04/2024 | $506.07 | $512.74 (1.32%) | $516.59 | $504.07 | 8.34 M | $1,299.28 B |
| 09/03/2024 | $519.64 | $511.76 (-1.52%) | $525.49 | $508.62 | 12.46 M | $1,296.80 B |
| 08/30/2024 | $521.35 | $521.31 (-0.01%) | $523.54 | $515.20 | 9.16 M | $1,321.00 B |
| 08/29/2024 | $519.05 | $518.22 (-0.16%) | $527.20 | $515.68 | 8.32 M | $1,313.17 B |
| 08/28/2024 | $517.67 | $516.78 (-0.17%) | $521.09 | $512.45 | 9.11 M | $1,309.52 B |
| 08/27/2024 | $518.98 | $519.10 (0.02%) | $524.01 | $515.31 | 6.28 M | $1,315.40 B |
| 08/26/2024 | $527.60 | $521.12 (-1.23%) | $528.00 | $514.95 | 9.58 M | $1,320.52 B |
| 08/23/2024 | $536.92 | $528.00 (-1.66%) | $539.87 | $525.06 | 11.32 M | $1,337.95 B |
| 08/22/2024 | $537.00 | $531.93 (-0.94%) | $544.23 | $528.59 | 15.71 M | $1,347.91 B |
| 08/21/2024 | $527.15 | $535.16 (1.52%) | $539.40 | $526.93 | 13.42 M | $1,356.10 B |
| 08/20/2024 | $528.35 | $526.73 (-0.31%) | $531.09 | $525.88 | 7.94 M | $1,334.73 B |
| 08/19/2024 | $526.87 | $529.28 (0.46%) | $531.66 | $522.76 | 9.88 M | $1,341.20 B |
| 08/16/2024 | $531.90 | $527.42 (-0.84%) | $533.66 | $524.66 | 14.78 M | $1,336.48 B |
| 08/15/2024 | $531.79 | $537.33 (1.04%) | $539.77 | $526.70 | 13.48 M | $1,361.59 B |
| 08/14/2024 | $528.06 | $526.76 (-0.25%) | $534.00 | $523.13 | 11.44 M | $1,334.81 B |
| 08/13/2024 | $520.01 | $528.54 (1.64%) | $531.50 | $518.15 | 13.74 M | $1,339.32 B |
| 08/12/2024 | $516.86 | $515.95 (-0.18%) | $518.02 | $509.10 | 9.77 M | $1,307.42 B |
| 08/09/2024 | $507.71 | $517.77 (1.98%) | $518.34 | $505.70 | 13.70 M | $1,312.03 B |
| 08/08/2024 | $497.50 | $509.63 (2.44%) | $509.96 | $494.72 | 16.16 M | $1,291.40 B |
| 08/07/2024 | $503.13 | $488.92 (-2.82%) | $510.15 | $486.86 | 20.11 M | $1,238.92 B |
| 08/06/2024 | $479.00 | $494.09 (3.15%) | $502.56 | $478.65 | 20.96 M | $1,252.02 B |
| 08/05/2024 | $451.35 | $475.73 (5.4%) | $483.48 | $450.80 | 21.40 M | $1,205.50 B |
| 08/02/2024 | $489.00 | $488.14 (-0.18%) | $501.15 | $476.15 | 24.04 M | $1,236.95 B |
| 08/01/2024 | $521.00 | $497.74 (-4.46%) | $527.17 | $492.10 | 43.08 M | $1,261.27 B |
| 07/31/2024 | $471.02 | $474.83 (0.81%) | $476.50 | $466.75 | 24.29 M | $1,203.22 B |
| 07/30/2024 | $467.00 | $463.19 (-0.82%) | $472.73 | $456.70 | 11.39 M | $1,173.72 B |
| 07/29/2024 | $469.88 | $465.71 (-0.89%) | $473.96 | $465.02 | 11.34 M | $1,180.11 B |
| 07/26/2024 | $464.20 | $465.70 (0.32%) | $469.77 | $459.42 | 14.22 M | $1,185.21 B |
| 07/25/2024 | $463.26 | $453.41 (-2.13%) | $463.55 | $442.65 | 18.24 M | $1,153.93 B |
| 07/24/2024 | $472.31 | $461.27 (-2.34%) | $476.30 | $460.58 | 17.65 M | $1,173.93 B |
| 07/23/2024 | $489.84 | $488.69 (-0.23%) | $495.22 | $487.72 | 9.46 M | $1,243.72 B |
| 07/22/2024 | $486.58 | $487.40 (0.17%) | $492.06 | $483.90 | 12.02 M | $1,240.43 B |
| 07/19/2024 | $476.06 | $476.79 (0.15%) | $486.71 | $475.71 | 15.15 M | $1,213.43 B |
| 07/18/2024 | $475.00 | $475.85 (0.18%) | $479.24 | $464.54 | 19.27 M | $1,211.04 B |
| 07/17/2024 | $479.17 | $461.99 (-3.59%) | $479.17 | $459.12 | 28.08 M | $1,175.76 B |
| 07/16/2024 | $501.50 | $489.79 (-2.33%) | $503.95 | $485.79 | 14.08 M | $1,246.52 B |
| 07/15/2024 | $498.63 | $496.16 (-0.5%) | $506.68 | $493.37 | 12.54 M | $1,262.73 B |
| 07/12/2024 | $497.76 | $498.87 (0.22%) | $508.09 | $494.23 | 19.75 M | $1,269.62 B |
| 07/11/2024 | $530.89 | $512.70 (-3.43%) | $535.46 | $508.37 | 16.46 M | $1,304.82 B |
| 07/10/2024 | $530.79 | $534.69 (0.73%) | $538.88 | $528.36 | 10.98 M | $1,360.79 B |
| 07/09/2024 | $533.75 | $530.00 (-0.7%) | $537.48 | $528.19 | 8.77 M | $1,348.85 B |
| 07/08/2024 | $542.35 | $529.32 (-2.4%) | $542.81 | $526.65 | 14.92 M | $1,347.12 B |
| 07/05/2024 | $511.60 | $539.91 (5.53%) | $540.87 | $511.60 | 21.35 M | $1,374.07 B |
| 07/03/2024 | $506.37 | $509.96 (0.71%) | $511.28 | $506.02 | 6.01 M | $1,297.85 B |
| 07/02/2024 | $500.76 | $509.50 (1.75%) | $510.50 | $499.45 | 7.74 M | $1,296.68 B |
| 07/01/2024 | $504.95 | $504.68 (-0.05%) | $506.58 | $493.17 | 10.33 M | $1,284.41 B |
| 06/28/2024 | $517.15 | $504.22 (-2.5%) | $521.88 | $503.84 | 15.86 M | $1,283.24 B |