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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 321.1046
CLOSE 321.1662

Low

LOW 244.61

High

HIGH 384.33
DATEOPENHIGHLOWCLOSE
01/04/2021274.78275265.2268.94
01/05/2021268.29272.4268.21270.97
01/06/2021262267.75260.01263.31
01/07/2021265.9271.61264.78268.74
01/08/2021268.31268.95263.18267.57
01/11/2021260.48263.47255.9256.84
01/12/2021256.63259.72250.3251.09
01/13/2021251.55253.95249.2251.64
01/14/2021253.4255.03244.61245.64
01/15/2021247.9253.86247.16251.36
01/19/2021256.9262.2252.72261.1
01/20/2021268.93270.32263.6267.48
01/21/2021269.26273.6267.49272.87
01/22/2021272.01278.47272274.5
01/25/2021278.14280.1271.51278.01
01/26/2021278.14285.39277.81282.05
01/27/2021282.53283.45268.12272.14
01/28/2021277.18286.79264.7265
01/29/2021265.3266.56254.85258.33
02/01/2021259.52264.17254.91262.01
02/02/2021264268.85263.27267.08
02/03/2021265.62269.2263.84266.65
02/04/2021267.01268.16264266.49
02/05/2021266.8269.17265.67268.1
02/08/2021268.75269.86265266.58
02/09/2021266.44273.39265.75269.45
02/10/2021272.45273.8267.72271.87
02/11/2021271.89273.58268.49270.39
02/12/2021270.52271.18268.34270.5
02/16/2021270.8276.6270.05273.97
02/17/2021271.24273.97269.58273.57
02/18/2021269.57271.95266.03269.39
02/19/2021269.86270.27260.15261.56
02/22/2021257.95263.07257.53260.33
02/23/2021259.5267.46254.96265.86
02/24/2021262.33266.38258.39264.31
02/25/2021262.3266.94254.04254.69
02/26/2021256.47265.55256.47257.62
03/01/2021260.82266.65257.9264.91
03/02/2021265.78266.71258.65259
03/03/2021260.29260.99255.1255.41
03/04/2021256.47266.49253.5257.64
03/05/2021260.67265.45255.61264.28
03/08/2021265.55265.58255.05255.31
03/09/2021261.18268.53259.81265.74
03/10/2021268.64268.97262.87264.9
03/11/2021268.11277.9267.82273.88
03/12/2021269.14269.74264.02268.4
03/15/2021269.08275.96268.5273.75
03/16/2021276.08282.14274.8279.28
03/17/2021275.71286.23275.41284.01
03/18/2021279.87285.19278.28278.62
03/19/2021281.22292.8281.2290.11
03/22/2021290.45299.71286.75293.54
03/23/2021293.15298289.81290.63
03/24/2021291291.72281.16282.14
03/25/2021280.98288.06277.75278.74
03/26/2021278.3284.5277.77283.02
03/29/2021285.77293.18284.7290.82
03/30/2021289.83292.47286.7288
03/31/2021289.99296.5288.61294.53
04/01/2021298.4302.4296.6298.66
04/05/2021300.89310.77300.68308.91
04/06/2021308.84311.35305.25306.26
04/07/2021306.34314.25305.5313.09
04/08/2021314.85315.88310.05313.02
04/09/2021311.4314.74310.33312.46
04/12/2021311.05312.15307.93311.54
04/13/2021312.21314.43309.32309.76
04/14/2021307.3308.03301.95302.82
04/15/2021306.34310.14304.1307.82
04/16/2021308.17308.95304.61306.18
04/19/2021305.01307.7300.56302.24
04/20/2021301.99305.1297.21302.65
04/21/2021301.95301.98297.39301.47
04/22/2021301.33302.92296.04296.52
04/23/2021298.76302.59297.15301.13
04/26/2021303.34305.8301.56303.04
04/27/2021304.28305.34301.11303.57
04/28/2021307.36310.92305.37307.1
04/29/2021330.12331.81321.61329.51
04/30/2021326.14329.82324.5325.08
05/03/2021326.17328.55321.84322.58
05/04/2021320.02322.19313.12318.36
05/05/2021318.19321.06314.49315.02
05/06/2021314.52320.24313.27320.02
05/07/2021322.38322.94318.75319.08
05/10/2021314.35314.58304.83305.97
05/11/2021300.75306.84299.69306.53
05/12/2021301.13304.96298.19302.55
05/13/2021306.08308.86302.77305.26
05/14/2021309.54316.85309.08315.94
05/17/2021313.55315.68311.58315.46
05/18/2021315.59316.5309.81309.96
05/19/2021304.19314.66303.57313.59
05/20/2021313.58319.25313.16318.61
05/21/2021319.29319.93315.81316.23
05/24/2021318.21325.95318.03324.63
05/25/2021327.08329.18324.8327.79
05/26/2021328.35329.83325.82327.66
05/27/2021328333.78326.76332.75
05/28/2021331332.87328.33328.73
06/01/2021330.15331.42326.64329.13
06/02/2021330.38331.87327.12329.15
06/03/2021325.78327.38323.48326.04
06/04/2021325.9332.46325.18330.35
06/07/2021329.48337.69328.93336.58
06/08/2021336.7338.3332.24333.68
06/09/2021335.74336.8330330.25
06/10/2021330.79333.94328.55332.46
06/11/2021332.58332.83328.93331.26
06/14/2021331.9336.82329.81336.77
06/15/2021336.99339.92335.03336.75
06/16/2021336.7337.55328.72331.08
06/17/2021330.49337.98330.15336.51
06/18/2021334.53336.15329329.66
06/21/2021331.09332.92327.65332.29
06/22/2021332.69339.92332.6339.03
06/23/2021339.35343.42338.2340.59
06/24/2021341.85344.9341.79343.18
06/25/2021342.59344.12339.68341.37
06/28/2021342.46358.14341.77355.64
06/29/2021356.27356.74349.05351.89
06/30/2021352.17352.92347.17347.71
07/01/2021346.82354.67346.5354.39
07/02/2021355.1356.44352.62354.7
07/06/2021356.5358.79349.18352.78
07/07/2021355.26356.49350350.49
07/08/2021345.73348.33342.56345.65
07/09/2021345.32350.71345.27350.42
07/12/2021351.23354.19349.64353.16
07/13/2021351.5358.49348.8352.09
07/14/2021354.56355.2346.73347.63
07/15/2021349.23349.23340.22344.46
07/16/2021344.91345.99340.14341.16
07/19/2021337.57339.79334.54336.95
07/20/2021338.8343.45334.5341.66
07/21/2021341.5346.52341.25346.23
07/22/2021346.68351.54345.21351.19
07/23/2021360.91375.33357.19369.79
07/26/2021369.58374.44368.22372.46
07/27/2021371.91373.15364.55367.81
07/28/2021374.56377.55366.93373.28
07/29/2021361365.52356.74358.32
07/30/2021354360.73352.94356.3
08/02/2021358.1359.4350.74351.95
08/03/2021352.73353.77347.7351.24
08/04/2021352.42360.48351.51358.92
08/05/2021359.64363.9356.9362.97
08/06/2021361.4365.15361.4363.51
08/09/2021363.76365.78360.75361.61
08/10/2021361.83364.1359.04361.13
08/11/2021362.1362.36357.81359.96
08/12/2021358.45363357.11362.65
08/13/2021362.97364.66361.48363.18
08/16/2021362.52366.95357.38366.56
08/17/2021362.98364.67355.07358.45
08/18/2021356.25359.86355.15355.45
08/19/2021351.35357.57351355.12
08/20/2021354.6359.99353.31359.37
08/23/2021359.44365.69359.1363.35
08/24/2021363.66367.96361.84365.51
08/25/2021365.6370.86365.4368.39
08/26/2021368.38369.44364.13364.38
08/27/2021365.1373.74364.08372.63
08/30/2021372.56381.49370.52380.66
08/31/2021379.95382.76378.8379.38
09/01/2021379.59384.33378.81382.05
09/02/2021381.5381.75374.06375.28
09/03/2021374.75377.16373.11376.26
09/07/2021375.88382.96373.15382.18
09/08/2021380.16380.87374.79377.57
09/09/2021377.64379.83376.57378
09/10/2021381.36383.79378.26378.69
09/13/2021381.68381.75374.35376.51
09/14/2021377.4378.59375.11376.53
09/15/2021377377.56367.67373.92
09/16/2021372.79373.56369.71373.06
09/17/2021371.41371.41361.59364.72
09/20/2021359.3361.03349.8355.7
09/21/2021358.5360.04355.19357.48
09/22/2021347.23349.84340.69343.21
09/23/2021345.36349.67343345.96
09/24/2021343.24354.35342.37352.96
09/27/2021349.81355.15347.08353.58
09/28/2021347.97349.6338.92340.65
09/29/2021343.15345.23338.88339.61
09/30/2021340.45342.8338.15339.39
10/01/2021341.61345.02338.64343.01
10/04/2021335.53335.94322.7326.23
10/05/2021328.58335.18326.16332.96
10/06/2021329.74334.38325.8333.64
10/07/2021337338.84328.98329.22
10/08/2021331.51333.4328.71330.05
10/11/2021327.63330.46325.31325.45
10/12/2021323.03324.38317.37323.77
10/13/2021326.97327322.66324.54
10/14/2021328.36330.52327.1328.53
10/15/2021328.68329.07322.51324.76
10/18/2021328.95335.89327.5335.34
10/19/2021339.65342.46337.28339.99
10/20/2021343.45343.98339.45340.78
10/21/2021340.28342.31337.8341.88
10/22/2021326.35329.63321.11324.61
10/25/2021320.3329.56319.72328.69
10/26/2021328.26330.21309.6315.81
10/27/2021314.19319.25312.06312.22
10/28/2021312.99325.52308.11316.92
10/29/2021320.19326319.6323.57
11/01/2021326.04333.45326329.98
11/02/2021331.38334.79323.8328.08
11/03/2021327.49332.15323.2331.62
11/04/2021334.01337.27332.65335.85
11/05/2021340.31346.79339.64341.13
11/08/2021344.42344.79338.34338.62
11/09/2021340341.31334.47335.37
11/10/2021332.49333.19325.51327.64
11/11/2021329.82332.46327327.74
11/12/2021330.18341.86329.78340.89
11/15/2021344.34353.65343.2347.56
11/16/2021343.83346.65340.87342.96
11/17/2021344.24347.3340.1340.77
11/18/2021339.72342.46335.3338.69
11/19/2021342.2352.1339.9345.3
11/22/2021349.05353.83340.51341.01
11/23/2021338.93341.4333.5337.25
11/24/2021336341.78332.81341.06
11/26/2021335.8337.75331.9333.12
11/29/2021336.89340.67335.31338.03
11/30/2021335335.81323.43324.46
12/01/2021330.29330.5310.29310.6
12/02/2021311.4314.6307.2310.39
12/03/2021313.73313.75299.5306.84
12/06/2021308.13320.1306.34317.87
12/07/2021321.57326.54321322.81
12/08/2021325332.75323.07330.56
12/09/2021329.54336.13328329.82
12/10/2021332.56335.03326.37329.75
12/13/2021330.95341.09329.59334.49
12/14/2021328.05335.7327.65333.74
12/15/2021332.49342.11323.98341.66
12/16/2021338.98344.46333.74334.9
12/17/2021332.8337.11330.75333.79
12/20/2021329.78329.9322.53325.45
12/21/2021326.41336323.75334.2
12/22/2021333.8334.51328.26330.45
12/23/2021330.1336.67328.36335.24
12/27/2021338.85347.87338.01346.18
12/28/2021346.63352.71345.2346.22
12/29/2021346.91349.69341.64342.94
12/30/2021344347.23343.22344.36
12/31/2021343.02343.44336.27336.35