5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-19.19%
3 MONTH PERFORMANCE
-21.84%
6 MONTH PERFORMANCE
-16.23%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
+0.16%
Meta Platforms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $575.49 | $482.84 (-16.1%) | $493.50 | $479.80 | 6.71 M | $1,222.12 B |
| 04/17/2025 | $505.25 | $501.48 (-0.75%) | $507.30 | $498.01 | 14.51 M | $1,270.75 B |
| 04/16/2025 | $508.51 | $502.31 (-1.22%) | $513.37 | $495.63 | 18.74 M | $1,272.85 B |
| 04/15/2025 | $532.11 | $521.52 (-1.99%) | $537.94 | $517.50 | 15.56 M | $1,321.53 B |
| 04/14/2025 | $556.17 | $531.48 (-4.44%) | $557.77 | $528.28 | 14.13 M | $1,346.77 B |
| 04/11/2025 | $535.51 | $543.57 (1.51%) | $547.40 | $528.59 | 17.64 M | $1,377.41 B |
| 04/10/2025 | $575.49 | $546.29 (-5.07%) | $581.30 | $535.30 | 28.17 M | $1,384.30 B |
| 04/09/2025 | $509.27 | $585.77 (15.02%) | $587.89 | $502.11 | 39.22 M | $1,484.34 B |
| 04/08/2025 | $543.25 | $510.45 (-6.04%) | $547.43 | $502.86 | 28.03 M | $1,293.48 B |
| 04/07/2025 | $485.10 | $516.25 (6.42%) | $539.37 | $481.90 | 36.61 M | $1,308.18 B |
| 04/04/2025 | $506.62 | $504.73 (-0.37%) | $518.00 | $494.20 | 38.59 M | $1,278.99 B |
| 04/03/2025 | $546.22 | $531.62 (-2.67%) | $552.56 | $530.30 | 34.78 M | $1,347.13 B |
| 04/02/2025 | $574.91 | $583.93 (1.57%) | $592.66 | $573.36 | 13.47 M | $1,479.68 B |
| 04/01/2025 | $570.84 | $586.00 (2.66%) | $589.91 | $570.00 | 12.84 M | $1,484.92 B |
| 03/31/2025 | $563.50 | $576.36 (2.28%) | $578.70 | $553.30 | 21.12 M | $1,460.50 B |
| 03/28/2025 | $600.31 | $576.74 (-3.93%) | $601.75 | $573.92 | 17.60 M | $1,461.46 B |
| 03/27/2025 | $602.00 | $602.58 (0.1%) | $614.25 | $600.10 | 10.44 M | $1,526.94 B |
| 03/26/2025 | $624.89 | $610.98 (-2.23%) | $626.75 | $606.61 | 12.66 M | $1,548.22 B |
| 03/25/2025 | $626.76 | $626.31 (-0.07%) | $633.88 | $621.18 | 15.31 M | $1,587.07 B |
| 03/24/2025 | $614.97 | $618.85 (0.63%) | $622.54 | $612.20 | 15.74 M | $1,568.17 B |
| 03/21/2025 | $583.42 | $596.25 (2.2%) | $597.54 | $580.95 | 25.02 M | $1,510.90 B |
| 03/20/2025 | $582.76 | $586.00 (0.56%) | $610.20 | $579.51 | 24.34 M | $1,484.92 B |
| 03/19/2025 | $584.28 | $584.06 (-0.04%) | $592.32 | $574.77 | 20.54 M | $1,480.01 B |
| 03/18/2025 | $600.05 | $582.36 (-2.95%) | $600.25 | $574.66 | 20.30 M | $1,475.70 B |
| 03/17/2025 | $607.46 | $604.90 (-0.42%) | $613.10 | $598.00 | 15.47 M | $1,532.82 B |
| 03/14/2025 | $602.80 | $607.60 (0.8%) | $608.86 | $594.78 | 12.36 M | $1,539.66 B |
| 03/13/2025 | $620.25 | $590.64 (-4.77%) | $620.50 | $586.51 | 16.48 M | $1,496.68 B |
| 03/12/2025 | $629.90 | $619.56 (-1.64%) | $633.33 | $609.35 | 15.75 M | $1,569.97 B |
| 03/11/2025 | $595.05 | $605.71 (1.79%) | $614.93 | $593.33 | 17.40 M | $1,534.87 B |
| 03/10/2025 | $608.07 | $597.99 (-1.66%) | $610.11 | $586.87 | 22.00 M | $1,515.31 B |
| 03/07/2025 | $625.37 | $625.66 (0.05%) | $634.79 | $600.61 | 21.38 M | $1,585.42 B |
| 03/06/2025 | $648.00 | $627.93 (-3.1%) | $650.56 | $624.11 | 13.45 M | $1,591.17 B |
| 03/05/2025 | $641.00 | $656.47 (2.41%) | $659.50 | $637.66 | 13.77 M | $1,663.49 B |
| 03/04/2025 | $645.51 | $640.00 (-0.85%) | $649.75 | $623.65 | 21.50 M | $1,621.76 B |
| 03/03/2025 | $673.68 | $655.05 (-2.77%) | $681.25 | $650.84 | 10.84 M | $1,659.90 B |
| 02/28/2025 | $658.04 | $668.20 (1.54%) | $669.63 | $642.60 | 17.53 M | $1,693.22 B |
| 02/27/2025 | $682.45 | $658.24 (-3.55%) | $688.65 | $657.57 | 12.50 M | $1,667.98 B |
| 02/26/2025 | $659.65 | $673.70 (2.13%) | $683.01 | $658.00 | 14.49 M | $1,707.16 B |
| 02/25/2025 | $665.97 | $657.50 (-1.27%) | $668.00 | $641.86 | 20.58 M | $1,666.11 B |
| 02/24/2025 | $686.28 | $668.13 (-2.64%) | $687.27 | $662.45 | 15.68 M | $1,693.04 B |
| 02/21/2025 | $696.58 | $683.55 (-1.87%) | $703.87 | $682.36 | 15.66 M | $1,732.12 B |
| 02/20/2025 | $697.28 | $694.84 (-0.35%) | $705.63 | $693.64 | 12.59 M | $1,760.72 B |
| 02/19/2025 | $704.10 | $703.77 (-0.05%) | $707.00 | $695.39 | 17.54 M | $1,783.35 B |
| 02/18/2025 | $736.00 | $716.37 (-2.67%) | $737.00 | $706.44 | 21.94 M | $1,815.28 B |
| 02/14/2025 | $726.14 | $736.67 (1.45%) | $740.91 | $725.62 | 16.90 M | $1,866.72 B |
| 02/13/2025 | $721.52 | $728.56 (0.98%) | $729.00 | $718.04 | 12.57 M | $1,846.17 B |
| 02/12/2025 | $715.30 | $725.38 (1.41%) | $727.10 | $712.60 | 12.02 M | $1,838.11 B |
| 02/11/2025 | $713.32 | $719.80 (0.91%) | $723.66 | $710.04 | 13.00 M | $1,823.97 B |
| 02/10/2025 | $718.56 | $717.40 (-0.16%) | $721.20 | $711.33 | 12.90 M | $1,817.89 B |
| 02/07/2025 | $716.80 | $714.52 (-0.32%) | $725.01 | $711.75 | 16.43 M | $1,810.59 B |
| 02/06/2025 | $705.88 | $711.99 (0.87%) | $718.90 | $703.50 | 13.08 M | $1,804.18 B |
| 02/05/2025 | $703.55 | $704.87 (0.19%) | $718.14 | $699.01 | 17.79 M | $1,786.14 B |
| 02/04/2025 | $702.50 | $704.19 (0.24%) | $707.71 | $691.61 | 13.83 M | $1,784.42 B |
| 02/03/2025 | $675.91 | $697.46 (3.19%) | $704.00 | $675.25 | 21.42 M | $1,767.36 B |
| 01/31/2025 | $691.00 | $689.18 (-0.26%) | $705.30 | $685.58 | 19.33 M | $1,746.38 B |
| 01/30/2025 | $696.82 | $687.00 (-1.41%) | $710.79 | $676.10 | 29.32 M | $1,740.86 B |
| 01/29/2025 | $675.00 | $676.49 (0.22%) | $681.05 | $665.67 | 21.38 M | $1,714.23 B |
| 01/28/2025 | $666.00 | $674.33 (1.25%) | $682.58 | $659.47 | 20.95 M | $1,708.75 B |
| 01/27/2025 | $626.61 | $659.88 (5.31%) | $663.87 | $625.10 | 28.40 M | $1,672.14 B |
| 01/24/2025 | $636.40 | $647.49 (1.74%) | $652.00 | $634.20 | 19.07 M | $1,640.74 B |
| 01/23/2025 | $627.36 | $636.45 (1.45%) | $636.60 | $621.15 | 9.91 M | $1,612.76 B |
| 01/22/2025 | $623.30 | $623.50 (0.03%) | $633.70 | $619.43 | 12.27 M | $1,579.95 B |
| 01/21/2025 | $617.83 | $616.46 (-0.22%) | $621.50 | $609.01 | 11.67 M | $1,562.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
