TipRanks
Go Ultimate55% OFF

Meta Platforms (META) Historical Prices

CH:META historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026512.60512.60509.20512.60512.60-1.29%00.00
Oct 29, 2026519.30522.90519.30519.30519.30+1.74%00.00
Oct 28, 2026510.40510.40507.10510.40510.40-1.88%00.00
Oct 27, 2026520.20520.20516.70520.20520.20-2.40%00.00
Oct 26, 2026533.00533.00529.50533.00533.00-0.19%00.00
Oct 23, 2026534.00534.00534.00534.00534.00-1.46%143.68
Oct 22, 2026541.90541.90538.00541.90541.90-7.21%00.00
Oct 21, 2026584.00587.80584.00584.00584.00+1.71%00.00
Oct 20, 2026574.20574.20569.90574.20574.20-1.59%00.00
Oct 19, 2026583.50583.50579.60583.50583.50-2.05%00.00
Oct 16, 2026595.70595.70591.40595.70595.70-2.44%00.00
Oct 15, 2026610.60610.60606.90610.60610.60-2.34%00.00
Oct 14, 2026625.20625.20621.20625.20625.20-1.48%00.00
Oct 13, 2026634.60638.80634.60634.60634.60+2.19%00.00
Oct 12, 2026621.00625.50621.00621.00621.00+3.33%00.00
Oct 09, 2026601.00601.00597.10601.00601.00-0.30%00.00
Oct 08, 2026602.80602.80599.20602.80602.80-2.16%00.00
Oct 07, 2026616.10616.10616.10616.10616.10-0.32%329.21
Oct 06, 2026618.10618.70614.80618.10618.10+0.00%00.00
Oct 05, 2026618.10621.80618.10618.10618.10+2.06%00.00
Oct 02, 2026605.60608.20604.30605.60605.60+0.00%00.00
Oct 01, 2026605.60605.60601.30605.60605.60-0.38%00.00
Sep 30, 2026607.90611.90607.90607.90607.90+1.23%00.00
Sep 29, 2026600.50603.10599.20600.50600.50+0.00%00.00
Sep 28, 2026600.50600.50596.40600.50600.50-3.83%00.00
Sep 25, 2026624.40624.40619.90624.40624.40-1.12%00.00
Sep 24, 2026631.50636.40631.50631.50631.50+1.53%00.00
Sep 23, 2026622.00626.20622.00622.00622.00+1.53%00.00
Sep 22, 2026612.60616.80612.60612.60612.60+5.06%00.00
Sep 21, 2026583.10587.10583.10583.10583.10+5.35%00.00
Sep 18, 2026553.90556.10552.20553.90553.47+0.00%00.00
Sep 17, 2026553.90557.70553.90553.90553.47+0.45%00.00
Sep 16, 2026551.40555.30551.40551.40550.97+1.42%00.00
Sep 15, 2026543.70547.90543.70543.70543.28+1.74%00.00
Sep 14, 2026534.40538.70534.40534.40533.98+0.75%00.00
Sep 11, 2026530.40534.00530.40530.40529.99+0.63%00.00
Sep 10, 2026527.10531.10527.10527.10526.69+0.04%00.00
Sep 09, 2026526.90530.90526.90526.90526.49+5.91%00.00
Sep 08, 2026497.50501.00497.50497.50497.11+0.06%00.00
Sep 07, 2026497.20497.35492.15497.20496.81+0.00%00.00
Sep 04, 2026497.20497.20493.90497.20496.81-0.01%00.00
Sep 03, 2026497.25500.40497.25497.25496.86+2.88%00.00
Sep 02, 2026483.35486.40483.35483.35482.97+3.24%00.00
Sep 01, 2026468.20471.30468.20468.20467.84+1.01%00.00
Aug 31, 2026463.50463.50460.50463.50463.14-1.48%00.00
Aug 28, 2026470.45474.15470.45470.45470.08+2.14%00.00
Aug 27, 2026460.60460.60457.45460.60460.24-1.48%00.00
Aug 26, 2026467.50470.80467.50467.50467.14+3.70%00.00
Aug 25, 2026450.80453.95450.80450.80450.45+1.49%00.00
Aug 24, 2026444.20447.65444.20444.20443.85+0.49%00.00