Meta Platforms Inc. (META)
NASDAQ: META
· Real-Time Price · USD
793.80
11.67 (1.49%)
At close: Aug 15, 2025, 9:57 AM
META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 777.88 | 787.81 | 772.51 | 782.13 | 782.13 | 0.26% | 8,083,722 |
| Aug 13, 2025 | 791.15 | 795.46 | 778.23 | 780.08 | 780.08 | -1.26% | 8,811,800 |
| Aug 12, 2025 | 773.00 | 793.67 | 772.43 | 790.00 | 790.00 | 3.15% | 14,579,765 |
| Aug 11, 2025 | 770.08 | 773.46 | 764.67 | 765.87 | 765.87 | -0.45% | 7,612,000 |
| Aug 8, 2025 | 762.75 | 769.90 | 758.58 | 769.30 | 769.30 | 0.98% | 7,320,800 |
| Aug 7, 2025 | 773.49 | 775.00 | 759.55 | 761.83 | 761.83 | -1.32% | 9,019,700 |
| Aug 6, 2025 | 770.00 | 773.64 | 760.46 | 771.99 | 771.99 | 1.12% | 9,733,910 |
| Aug 5, 2025 | 776.45 | 783.13 | 763.00 | 763.46 | 763.46 | -1.66% | 11,640,300 |
| Aug 4, 2025 | 760.00 | 776.85 | 758.41 | 776.37 | 776.37 | 3.51% | 15,801,727 |
| Aug 1, 2025 | 760.73 | 766.00 | 745.31 | 750.01 | 750.01 | -3.03% | 19,028,710 |
| Jul 31, 2025 | 775.20 | 784.75 | 765.51 | 773.44 | 773.44 | 11.25% | 38,831,100 |
| Jul 30, 2025 | 708.09 | 708.50 | 691.20 | 695.21 | 695.21 | -0.68% | 27,077,300 |
| Jul 29, 2025 | 720.00 | 724.47 | 699.91 | 700.00 | 700.00 | -2.46% | 13,267,032 |
| Jul 28, 2025 | 715.20 | 724.74 | 712.68 | 717.63 | 717.63 | 0.69% | 8,715,743 |
| Jul 25, 2025 | 716.92 | 720.65 | 711.90 | 712.68 | 712.68 | -0.30% | 8,271,700 |
| Jul 24, 2025 | 717.05 | 723.62 | 714.00 | 714.80 | 714.80 | 0.17% | 10,920,836 |
| Jul 23, 2025 | 706.37 | 714.63 | 704.93 | 713.58 | 713.58 | 1.24% | 8,771,615 |
| Jul 22, 2025 | 716.19 | 716.60 | 701.41 | 704.81 | 704.81 | -1.14% | 8,921,100 |
| Jul 21, 2025 | 706.80 | 717.00 | 705.76 | 712.97 | 712.97 | 1.23% | 9,404,400 |
| Jul 18, 2025 | 702.19 | 704.71 | 691.65 | 704.28 | 704.28 | 0.41% | 12,779,800 |