5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+5.45%
3 MONTH PERFORMANCE
-10.88%
6 MONTH PERFORMANCE
-2.05%
YEAR-TO-DATE PERFORMANCE
+14.53%
1 YEAR PERFORMANCE
+10.13%
Meta Platforms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $664.50 | $672.11 (1.15%) | $673.50 | $662.42 | 8.25 M | $1,691.71 B |
| 12/04/2025 | $676.00 | $661.53 (-2.14%) | $676.10 | $660.05 | 29.87 M | $1,665.07 B |
| 12/03/2025 | $644.41 | $639.60 (-0.75%) | $648.85 | $637.55 | 11.13 M | $1,609.87 B |
| 12/02/2025 | $642.34 | $647.10 (0.74%) | $647.87 | $638.07 | 11.64 M | $1,628.75 B |
| 12/01/2025 | $639.55 | $640.87 (0.21%) | $645.32 | $637.76 | 13.03 M | $1,613.07 B |
| 11/28/2025 | $636.08 | $647.95 (1.87%) | $648.05 | $635.50 | 11.03 M | $1,630.89 B |
| 11/26/2025 | $637.69 | $633.61 (-0.64%) | $638.36 | $631.63 | 15.21 M | $1,594.80 B |
| 11/25/2025 | $624.00 | $636.22 (1.96%) | $637.04 | $618.30 | 25.21 M | $1,601.37 B |
| 11/24/2025 | $598.72 | $613.05 (2.39%) | $616.70 | $597.63 | 23.55 M | $1,543.05 B |
| 11/21/2025 | $588.50 | $594.25 (0.98%) | $598.12 | $581.86 | 21.05 M | $1,495.73 B |
| 11/20/2025 | $603.50 | $589.15 (-2.38%) | $606.72 | $583.35 | 20.60 M | $1,482.89 B |
| 11/19/2025 | $593.72 | $590.32 (-0.57%) | $595.33 | $581.25 | 24.74 M | $1,485.84 B |
| 11/18/2025 | $591.60 | $597.69 (1.03%) | $603.66 | $583.78 | 25.50 M | $1,504.39 B |
| 11/17/2025 | $609.04 | $602.01 (-1.15%) | $611.69 | $595.40 | 16.50 M | $1,515.26 B |
| 11/14/2025 | $601.79 | $609.46 (1.27%) | $613.68 | $595.20 | 20.72 M | $1,534.01 B |
| 11/13/2025 | $613.07 | $609.89 (-0.52%) | $617.65 | $603.00 | 20.97 M | $1,535.09 B |
| 11/12/2025 | $628.13 | $609.01 (-3.04%) | $628.99 | $607.77 | 24.49 M | $1,532.88 B |
| 11/11/2025 | $628.00 | $627.08 (-0.15%) | $629.56 | $619.39 | 13.30 M | $1,578.36 B |
| 11/10/2025 | $631.09 | $631.76 (0.11%) | $635.00 | $618.11 | 19.25 M | $1,590.14 B |
| 11/07/2025 | $616.49 | $621.71 (0.85%) | $622.13 | $601.20 | 29.95 M | $1,564.84 B |
| 11/06/2025 | $635.85 | $618.94 (-2.66%) | $636.00 | $618.00 | 23.63 M | $1,557.87 B |
| 11/05/2025 | $632.31 | $635.95 (0.58%) | $642.23 | $626.54 | 20.22 M | $1,600.69 B |
| 11/04/2025 | $628.04 | $627.32 (-0.11%) | $641.74 | $626.01 | 27.36 M | $1,578.96 B |
| 11/03/2025 | $656.00 | $637.71 (-2.79%) | $659.33 | $636.18 | 33.00 M | $1,605.12 B |
| 10/31/2025 | $674.51 | $648.35 (-3.88%) | $674.89 | $645.57 | 56.95 M | $1,631.90 B |
| 10/30/2025 | $669.15 | $666.47 (-0.4%) | $680.96 | $650.17 | 88.44 M | $1,677.50 B |
| 10/29/2025 | $754.75 | $751.67 (-0.41%) | $759.16 | $742.51 | 26.82 M | $1,891.95 B |
| 10/28/2025 | $752.63 | $751.44 (-0.16%) | $758.40 | $745.52 | 12.19 M | $1,891.37 B |
| 10/27/2025 | $749.73 | $750.82 (0.15%) | $755.75 | $748.01 | 11.32 M | $1,889.81 B |
| 10/24/2025 | $736.79 | $738.36 (0.21%) | $741.21 | $731.15 | 9.15 M | $1,859.19 B |
| 10/23/2025 | $734.70 | $734.00 (-0.1%) | $742.41 | $733.10 | 9.86 M | $1,848.21 B |
| 10/22/2025 | $733.83 | $733.41 (-0.06%) | $740.60 | $724.03 | 8.73 M | $1,846.73 B |
| 10/21/2025 | $736.02 | $733.27 (-0.37%) | $738.50 | $728.75 | 7.65 M | $1,846.37 B |
| 10/20/2025 | $721.19 | $732.17 (1.52%) | $733.77 | $720.18 | 8.90 M | $1,843.60 B |
| 10/17/2025 | $707.08 | $716.92 (1.39%) | $718.54 | $706.12 | 12.23 M | $1,805.20 B |
| 10/16/2025 | $717.55 | $712.07 (-0.76%) | $725.49 | $703.88 | 9.02 M | $1,792.99 B |
| 10/15/2025 | $717.06 | $717.55 (0.07%) | $723.90 | $709.51 | 10.25 M | $1,806.79 B |
| 10/14/2025 | $707.78 | $708.65 (0.12%) | $715.55 | $699.33 | 8.83 M | $1,784.38 B |
| 10/13/2025 | $713.01 | $715.70 (0.38%) | $719.94 | $707.64 | 9.25 M | $1,802.13 B |
| 10/10/2025 | $730.92 | $705.30 (-3.51%) | $735.27 | $704.51 | 16.98 M | $1,775.95 B |
| 10/09/2025 | $718.28 | $733.51 (2.12%) | $733.51 | $712.44 | 12.72 M | $1,846.98 B |
| 10/08/2025 | $713.45 | $717.84 (0.62%) | $719.65 | $707.81 | 10.79 M | $1,807.52 B |
| 10/07/2025 | $717.72 | $713.08 (-0.65%) | $718.50 | $705.75 | 12.06 M | $1,795.54 B |
| 10/06/2025 | $705.19 | $715.66 (1.48%) | $716.88 | $690.51 | 21.65 M | $1,802.03 B |
| 10/03/2025 | $729.63 | $710.56 (-2.61%) | $731.00 | $710.18 | 16.15 M | $1,789.19 B |
| 10/02/2025 | $722.58 | $727.05 (0.62%) | $727.77 | $718.14 | 11.42 M | $1,830.71 B |
| 10/01/2025 | $721.49 | $717.34 (-0.58%) | $721.85 | $710.20 | 20.42 M | $1,806.26 B |
| 09/30/2025 | $742.25 | $734.38 (-1.06%) | $742.97 | $726.30 | 16.23 M | $1,849.17 B |
| 09/29/2025 | $748.72 | $743.40 (-0.71%) | $750.78 | $739.15 | 9.25 M | $1,871.88 B |
| 09/26/2025 | $750.00 | $743.75 (-0.83%) | $751.93 | $737.35 | 9.70 M | $1,872.76 B |
| 09/25/2025 | $753.45 | $748.91 (-0.6%) | $756.77 | $744.55 | 10.59 M | $1,885.76 B |
| 09/24/2025 | $757.50 | $760.66 (0.42%) | $761.11 | $752.53 | 8.83 M | $1,915.34 B |
| 09/23/2025 | $769.25 | $755.40 (-1.8%) | $770.60 | $751.07 | 10.87 M | $1,902.10 B |
| 09/22/2025 | $781.85 | $765.16 (-2.13%) | $785.73 | $764.47 | 11.71 M | $1,926.67 B |
| 09/19/2025 | $786.42 | $778.38 (-1.02%) | $790.80 | $769.19 | 23.70 M | $1,959.96 B |
| 09/18/2025 | $780.75 | $780.25 (-0.06%) | $788.78 | $773.36 | 10.96 M | $1,964.67 B |
| 09/17/2025 | $779.99 | $775.72 (-0.55%) | $783.29 | $766.31 | 9.40 M | $1,953.26 B |
| 09/16/2025 | $767.00 | $779.00 (1.56%) | $781.36 | $765.10 | 11.78 M | $1,961.52 B |
| 09/15/2025 | $757.47 | $764.70 (0.95%) | $774.07 | $751.99 | 10.53 M | $1,925.51 B |
| 09/12/2025 | $748.73 | $755.59 (0.92%) | $757.57 | $743.76 | 8.25 M | $1,902.58 B |
| 09/11/2025 | $754.65 | $750.90 (-0.5%) | $757.10 | $748.37 | 7.92 M | $1,890.77 B |
| 09/10/2025 | $765.13 | $751.98 (-1.72%) | $765.70 | $751.00 | 12.48 M | $1,893.49 B |
| 09/09/2025 | $757.49 | $765.70 (1.08%) | $766.30 | $753.43 | 11.00 M | $1,928.03 B |
| 09/08/2025 | $756.00 | $752.30 (-0.49%) | $766.51 | $752.02 | 13.09 M | $1,894.29 B |
| 09/05/2025 | $752.62 | $752.45 (-0.02%) | $757.95 | $745.03 | 9.66 M | $1,894.67 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.
