Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Meta Platforms, Inc. logo
META
Meta Platforms, Inc.
20:00:01
577.22 $
0.0000 (%0.00)
Previous Close: 567.58
Day Low₺563.1
Day High₺580.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

META: Meta Platforms, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 234.3497
CLOSE 234.5509

Low

LOW 137.1

High

HIGH 304.67
DATEOPENHIGHLOWCLOSE
01/02/2020206.75209.79206.27209.78
01/03/2020207.21210.4206.95208.67
01/06/2020206.7212.78206.52212.6
01/07/2020212.82214.58211.75213.06
01/08/2020213216.24212.61215.22
01/09/2020217.54218.38216.28218.3
01/10/2020219.2219.88217.42218.06
01/13/2020219.6221.97219.21221.91
01/14/2020221.61222.38218.63219.06
01/15/2020220.61221.68220.14221.15
01/16/2020222.57222.63220.39221.77
01/17/2020222.03222.29220.53222.14
01/21/2020222.16222.37219.12221.44
01/22/2020222.31222.75221.28221.32
01/23/2020220.75221.49219.27219.76
01/24/2020220.8221.78216.11217.94
01/27/2020213.1216.06212.5214.87
01/28/2020216.14218.74213.52217.79
01/29/2020221.44224.2218.45223.23
01/30/2020206.53211.43204.75209.53
01/31/2020208.43208.69201.06201.91
02/03/2020203.44205.14202.5204.19
02/04/2020206.62210.6205.2209.83
02/05/2020212.51212.73208.71210.11
02/06/2020210.47211.19209.34210.85
02/07/2020210.3212.82209.93212.33
02/10/2020211.52213.8210.66213.06
02/11/2020210.19210.86206.51207.19
02/12/2020207.85211.22207.4210.76
02/13/2020209.52214.33209.18213.14
02/14/2020214214.93212.65214.18
02/18/2020213.55217.98213.4217.8
02/19/2020217.99218.32216.11217.49
02/20/2020216.52218.77212.95214.58
02/21/2020213.48214.24208.83210.18
02/24/2020201.8203.65198.17200.72
02/25/2020202.25203.5195.95196.77
02/26/2020197.19201.21195.49197.2
02/27/2020191.82195.88189.5189.75
02/28/2020182.7192.74181.82192.47
03/02/2020194.03196.57188.85196.44
03/03/2020196.22197.24183.97185.89
03/04/2020189.17191.83186.39191.76
03/05/2020186.78188.99183.89185.17
03/06/2020178.33183.78176.26181.09
03/09/2020169.6175165.19169.5
03/10/2020174.67178.29169.5178.19
03/11/2020174.01175.88167.66170.24
03/12/2020159.54166.6154.34154.47
03/13/2020163.53170.79157.6170.28
03/16/2020152.32159.13143.1146.01
03/17/2020150.74153.94140149.42
03/18/2020139.75148.18137.1146.96
03/19/2020146.62159.93144.8153.13
03/20/2020156.02159.27148149.73
03/23/2020149.66152.31142.25148.1
03/24/2020155.21161.31152.57160.98
03/25/2020158.92162.99153.06156.21
03/26/2020158.25164157.02163.34
03/27/2020158.2160.09154.75156.79
03/30/2020159.18166.75158.06165.95
03/31/2020165.48170.93164.2166.8
04/01/2020161.62164.15158.04159.6
04/02/2020159.1161.35155.92158.19
04/03/2020157.15157.91150.83154.18
04/06/2020160.15166.2158.51165.55
04/07/2020171.79173.39166.01168.83
04/08/2020171.25175167.74174.28
04/09/2020175.9177.08171.57175.19
04/13/2020173.67175169.45174.79
04/14/2020178.98181.23176.62178.17
04/15/2020175.19178.19172.82176.97
04/16/2020177.95178.05172.51176.25
04/17/2020179.2180.28176.66179.24
04/20/2020177.41180.5176.77178.24
04/21/2020175.25175.38168.34170.8
04/22/2020178.45184.78178.14182.28
04/23/2020184.08187.05183.15185.13
04/24/2020183.23190.41180.83190.07
04/27/2020192.66193.75187.41187.5
04/28/2020188.66189.2182.56182.91
04/29/2020190.93196.91190194.19
04/30/2020206.92209.69201.57204.71
05/01/2020201.6207.28199.05202.27
05/04/2020200.2205.91198.76205.26
05/05/2020207.02210.38206.5207.07
05/06/2020208.12211.6206.66208.47
05/07/2020211.16211.6209.04211.26
05/08/2020212.24213.21210.85212.35
05/11/2020210.89215210.37213.18
05/12/2020213.29215.28210210.1
05/13/2020209.43210.78202.11205.1
05/14/2020202.56206.93200.69206.81
05/15/2020205.27211.34204.12210.88
05/18/2020212.15214.64210.94213.19
05/19/2020213.27220.49212.83216.88
05/20/2020223.5231.34223.19229.97
05/21/2020234.72237.2231.2231.39
05/22/2020231.51235.99228.74234.91
05/26/2020239.77240.9231.67232.2
05/27/2020229.07230.56221.13229.14
05/28/2020224.3231.63224225.46
05/29/2020225.2227.49222.88225.09
06/01/2020224.59232.44223.5231.91
06/02/2020230.94233226.56232.72
06/03/2020232.11232.65228.53230.16
06/04/2020229.56231.63224.61226.29
06/05/2020226.71231.35225.31230.77
06/08/2020229.03231.55227.41231.4
06/09/2020231.52239.77230.41238.67
06/10/2020240.96241.21235.28236.73
06/11/2020229.94232.89223.55224.43
06/12/2020229.9231.66224.5228.58
06/15/2020225.09233.77224.8232.5
06/16/2020237.14238.46233235.65
06/17/2020235237.59231.73235.53
06/18/2020234.99236.14232.15235.94
06/19/2020237.79240.83235.55238.79
06/22/2020238.56240.7236.91239.22
06/23/2020241.28245.19239.86242.24
06/24/2020241.2243.22232.68234.02
06/25/2020234.62237.3232.74235.68
06/26/2020232.64233.09215.4216.08
06/29/2020209.75220.75207.11220.64
06/30/2020220.59227.5218.47227.07
07/01/2020228.5239227.56237.55
07/02/2020239240232.61233.42
07/06/2020233.76240.4232.27240.28
07/07/2020239.41247.65238.82240.86
07/08/2020238.11246.99236.59243.58
07/09/2020245246.53239.24244.5
07/10/2020243.69245.49239.32245.07
07/13/2020247.01250.15238.42239
07/14/2020236.76240.33232.03239.73
07/15/2020241.55244.82238.05240.28
07/16/2020238241.76236.33240.93
07/17/2020241244.16237.86242.03
07/20/2020240.06246.05235.64245.42
07/21/2020246.22246.91240.08241.75
07/22/2020240.26241.9238.12239.87
07/23/2020239.63242.42231.75232.6
07/24/2020230.19233.49226.9230.71
07/27/2020231.46234.95230.83233.5
07/28/2020234.63234.96229.83230.12
07/29/2020231.14233.7230.31233.29
07/30/2020230.22234.89229234.5
07/31/2020255.82255.85249253.67
08/03/2020252.65255.4250.33251.96
08/04/2020251.56252.8247.43249.83
08/05/2020250.19252.27247.77249.12
08/06/2020249.04266.6248.67265.28
08/07/2020264.08278.89263.43268.44
08/10/2020268.04273.86259.69263
08/11/2020260.19265.92255.13256.13
08/12/2020258.97263.9258.11259.89
08/13/2020261.55265.16259.57261.3
08/14/2020262.31262.65258.68261.24
08/17/2020262.5264.1259.4261.16
08/18/2020260.95265.15259.26262.34
08/19/2020261.39267.91261.35262.59
08/20/2020261.5269.63261.46269.01
08/21/2020268.69270.49266.42267.01
08/24/2020271.07277.25268.77271.39
08/25/2020272.41283.09270.26280.82
08/26/2020284304.67284303.91
08/27/2020300.16301.23292.02293.22
08/28/2020295297.23290.98293.66
08/31/2020293.95296.88291.55293.2
09/01/2020294.71301.49292.71295.44
09/02/2020298.88303.6293.05302.5
09/03/2020295.99297.6283.63291.12
09/04/2020287.5289271.14282.73
09/08/2020271.28279.3269.42271.16
09/09/2020275.77278.48271.35273.72
09/10/2020275.51279.16267.03268.09
09/11/2020270.06271.39262.64266.61
09/14/2020270.95276.64265.7266.15
09/15/2020270.67274.52269.3272.42
09/16/2020267.29272.44261.79263.52
09/17/2020258.28261.5250.19254.82
09/18/2020258.4259.2250.05252.53
09/21/2020247.54249.95244.13248.15
09/22/2020253.31255.32248.22254.75
09/23/2020255.26257.99248.15249.02
09/24/2020246.5252.24245.62249.53
09/25/2020249.4255.75246.61254.82
09/28/2020259.4259.6254.82256.82
09/29/2020257.81263.33256.9261.79
09/30/2020261.98266.08260.1261.9
10/01/2020265.35268.33264.8266.63
10/02/2020261.21265.15259.18259.94
10/05/2020262.2264.87260.84264.65
10/06/2020261.78265.69258.24258.66
10/07/2020259.21260.18254.82258.12
10/08/2020259.75264.62259.15263.76
10/09/2020264.52264.75262.17264.45
10/12/2020270.2280.18267.87275.75
10/13/2020277.58279.1273.39276.14
10/14/2020277.62278.75271.5271.82
10/15/2020267.6269.04263.67266.72
10/16/2020267.38271.37265.3265.93
10/19/2020265.53268.55259.88261.4
10/20/2020263.06269.7262.88267.56
10/21/2020279.56283.05276.37278.73
10/22/2020279.87282.45275.04278.12
10/23/2020278.8285.24276.82284.79
10/26/2020283.16285.23274.26277.11
10/27/2020278.76284.51276.31283.29
10/28/2020278.79278.79267.26267.67
10/29/2020276.55283.6273.78280.83
10/30/2020274.5276.7259.1263.11
11/02/2020264.6270.47257.34261.36
11/03/2020263.16270.05260.88265.3
11/04/2020281288.94278.62287.38
11/05/2020291.9297.38288.95294.68
11/06/2020293.95294.6288.06293.41
11/09/2020289.87292.58278.53278.77
11/10/2020273.1274264272.43
11/11/2020273.47278.4272.48276.48
11/12/2020277.18279.75274.43275.08
11/13/2020277.72277.76273.1276.95
11/16/2020275.05279.41274.63278.96
11/17/2020277.68277.68273.29275
11/18/2020274.52277.39271.84271.97
11/19/2020271.02273.47269.19272.94
11/20/2020272.56273269.41269.7
11/23/2020270.89270.95264.53268.43
11/24/2020268.49277.82267.87276.92
11/25/2020278.14280.18272.65275.59
11/27/2020277.39279.13274.82277.81
11/30/2020276.03277.7271.01276.97
12/01/2020279.16289.3278.96286.55
12/02/2020285.36291.78280.83287.52
12/03/2020286.25286.65281.07281.85
12/04/2020280.3283.46279.3279.7
12/07/2020279.19288.49278.2285.58
12/08/2020286.01286.43281.55283.4
12/09/2020283.66287.63271.75277.92
12/10/2020275.54278.73271.86277.12
12/11/2020274.53276.48270.25273.55
12/14/2020273.37277.22271.56274.19
12/15/2020274.83276.08267.47275.55
12/16/2020274.76277.86272.51275.67
12/17/2020277.07280.44273.61274.48
12/18/2020275.77278271.14276.4
12/21/2020272.98274.67267.79272.79
12/22/2020271.5271.5264.63267.09
12/23/2020266.89272.17266.23268.11
12/24/2020268.88270.4266.2267.4
12/28/2020268.74277.3265.66277
12/29/2020276.95280.51276.28276.78
12/30/2020277.95278.08271.71271.87
12/31/2020272277.09269.81273.16