Meta Platforms Inc. (META)
576.92
-25.66 (-4.26%)
At close: Mar 28, 2025, 3:59 PM
565.75
-1.94%
Pre-market: Mar 31, 2025, 06:51 AM EDT
Meta Platforms Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 600.31 | 601.75 | 573.92 | 576.74 | -25.84 | -4.29% | 17,158,312 |
| Mar 27, 2025 | 602.00 | 614.25 | 600.10 | 602.58 | -8.40 | -1.37% | 10,436,524 |
| Mar 26, 2025 | 624.89 | 626.75 | 606.61 | 610.98 | -15.33 | -2.45% | 12,661,900 |
| Mar 25, 2025 | 626.76 | 633.88 | 621.18 | 626.31 | 7.46 | 1.21% | 15,312,540 |
| Mar 24, 2025 | 614.97 | 622.54 | 612.20 | 618.85 | 22.60 | 3.79% | 15,741,300 |
| Mar 21, 2025 | 583.42 | 597.54 | 580.95 | 596.25 | 10.25 | 1.75% | 25,015,900 |
| Mar 20, 2025 | 582.76 | 610.20 | 579.51 | 586.00 | 1.94 | 0.33% | 24,336,505 |
| Mar 19, 2025 | 584.28 | 592.32 | 574.77 | 584.06 | 1.70 | 0.29% | 20,537,500 |
| Mar 18, 2025 | 600.05 | 600.25 | 574.66 | 582.36 | -22.54 | -3.73% | 20,297,708 |
| Mar 17, 2025 | 607.46 | 613.10 | 598.00 | 604.90 | -2.70 | -0.44% | 15,473,909 |
| Mar 14, 2025 | 602.80 | 608.86 | 594.78 | 607.60 | 16.96 | 2.87% | 12,364,505 |
| Mar 13, 2025 | 620.25 | 620.50 | 586.51 | 590.64 | -28.92 | -4.67% | 16,480,324 |
| Mar 12, 2025 | 629.90 | 633.33 | 609.35 | 619.56 | 13.85 | 2.29% | 15,747,000 |
| Mar 11, 2025 | 595.05 | 614.93 | 593.33 | 605.71 | 7.72 | 1.29% | 17,401,500 |
| Mar 10, 2025 | 608.07 | 610.11 | 586.87 | 597.99 | -27.67 | -4.42% | 21,999,943 |
| Mar 7, 2025 | 625.37 | 634.79 | 600.61 | 625.66 | -2.27 | -0.36% | 21,375,700 |
| Mar 6, 2025 | 648.00 | 650.56 | 624.11 | 627.93 | -28.54 | -4.35% | 13,446,500 |
| Mar 5, 2025 | 641.00 | 659.50 | 637.66 | 656.47 | 16.47 | 2.57% | 13,770,026 |
| Mar 4, 2025 | 645.51 | 649.75 | 623.65 | 640.00 | -15.05 | -2.30% | 21,495,208 |
| Mar 3, 2025 | 673.68 | 681.25 | 650.84 | 655.05 | -13.15 | -1.97% | 10,843,800 |
| Feb 28, 2025 | 658.04 | 669.63 | 642.60 | 668.20 | 9.96 | 1.51% | 17,534,200 |
| Feb 27, 2025 | 682.45 | 688.65 | 657.57 | 658.24 | -15.46 | -2.29% | 12,500,013 |
| Feb 26, 2025 | 659.65 | 683.01 | 658.00 | 673.70 | 16.20 | 2.46% | 14,488,705 |
| Feb 25, 2025 | 665.97 | 668.00 | 641.86 | 657.50 | -10.63 | -1.59% | 20,579,700 |
| Feb 24, 2025 | 686.28 | 687.27 | 662.45 | 668.13 | -15.42 | -2.26% | 15,677,000 |
| Feb 21, 2025 | 696.58 | 703.87 | 682.36 | 683.55 | -11.29 | -1.62% | 15,660,400 |
| Feb 20, 2025 | 697.28 | 705.63 | 693.64 | 694.84 | -8.93 | -1.27% | 12,587,408 |
| Feb 19, 2025 | 704.10 | 707.00 | 695.39 | 703.77 | -12.60 | -1.76% | 17,535,500 |
| Feb 18, 2025 | 736.00 | 737.00 | 706.44 | 716.37 | -20.30 | -2.76% | 21,938,703 |
| Feb 14, 2025 | 726.14 | 740.91 | 725.62 | 736.67 | 8.11 | 1.11% | 16,901,249 |
| Feb 13, 2025 | 721.52 | 729.00 | 718.04 | 728.56 | 3.18 | 0.44% | 12,569,100 |
| Feb 12, 2025 | 715.30 | 727.10 | 712.60 | 725.38 | 5.58 | 0.78% | 12,016,517 |
| Feb 11, 2025 | 713.32 | 723.66 | 710.04 | 719.80 | 2.40 | 0.33% | 12,998,000 |
| Feb 10, 2025 | 718.56 | 721.20 | 711.33 | 717.40 | 2.88 | 0.40% | 12,904,317 |
| Feb 7, 2025 | 716.80 | 725.01 | 711.75 | 714.52 | 2.53 | 0.36% | 16,427,100 |
| Feb 6, 2025 | 705.88 | 718.90 | 703.50 | 711.99 | 7.12 | 1.01% | 13,080,700 |
| Feb 5, 2025 | 703.55 | 718.14 | 699.01 | 704.87 | 0.68 | 0.10% | 17,793,766 |
| Feb 4, 2025 | 702.50 | 707.71 | 691.61 | 704.19 | 6.73 | 0.96% | 13,826,300 |
| Feb 3, 2025 | 675.91 | 704.00 | 675.25 | 697.46 | 8.28 | 1.20% | 21,415,739 |
| Jan 31, 2025 | 691.00 | 705.30 | 685.58 | 689.18 | 2.18 | 0.32% | 19,331,700 |
| Jan 30, 2025 | 696.82 | 710.79 | 676.10 | 687.00 | 10.51 | 1.55% | 29,322,900 |
| Jan 29, 2025 | 675.00 | 681.05 | 665.67 | 676.49 | 2.16 | 0.32% | 21,377,820 |
| Jan 28, 2025 | 666.00 | 682.58 | 659.47 | 674.33 | 14.45 | 2.19% | 20,950,107 |
| Jan 27, 2025 | 626.61 | 663.87 | 625.10 | 659.88 | 12.39 | 1.91% | 28,399,200 |
| Jan 24, 2025 | 636.40 | 652.00 | 634.20 | 647.49 | 11.04 | 1.73% | 19,065,329 |
| Jan 23, 2025 | 627.36 | 636.60 | 621.15 | 636.45 | 12.95 | 2.08% | 9,910,200 |
| Jan 22, 2025 | 623.30 | 633.70 | 619.43 | 623.50 | 7.04 | 1.14% | 12,274,011 |
| Jan 21, 2025 | 617.83 | 621.50 | 609.01 | 616.46 | 3.69 | 0.60% | 11,674,016 |
| Jan 17, 2025 | 624.05 | 624.97 | 603.67 | 612.77 | 1.47 | 0.24% | 17,280,600 |
| Jan 16, 2025 | 611.50 | 616.25 | 609.71 | 611.30 | -5.82 | -0.94% | 8,355,349 |