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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 180.239
CLOSE 180.1877

Low

LOW 88.09

High

HIGH 343.09
DATEOPENHIGHLOWCLOSE
01/03/2022338.3341.08337.19338.54
01/04/2022339.95343.09331.87336.53
01/05/2022333.02335.76323.84324.17
01/06/2022322.82339.17322.72332.46
01/07/2022332.74337328.88331.79
01/10/2022325.31328.34315.43328.07
01/11/2022326.78334.63325.28334.37
01/12/2022335.18336.37330.03333.26
01/13/2022334.98335.63325.76326.48
01/14/2022321.79332.73321.21331.9
01/18/2022323.29324.21317.64318.15
01/19/2022319.58327.1319.33319.59
01/20/2022323.9327.82315.98316.56
01/21/2022314.81318.31303.04303.17
01/24/2022297.84309.53289.01308.71
01/25/2022299.95306.23297.58300.15
01/26/2022307.01307.51290.85294.63
01/27/2022297.75301.71294.26294.64
01/28/2022295.62301.9293.03301.71
01/31/2022300.68313.79299.32313.26
02/01/2022314.56319.66312.12319
02/02/2022327.82328316.87323
02/03/2022244.65248235.75237.76
02/04/2022234.97242.61230.11237.09
02/07/2022237.7238.3224.01224.91
02/08/2022220.85225.77216.15220.18
02/09/2022224.2233.37222.21232
02/10/2022228.27235226.7228.07
02/11/2022228.46230.42218.77219.55
02/14/2022219.31221214.78217.7
02/15/2022220.47221.15215.06221
02/16/2022212.41217.46212.36216.54
02/17/2022214.02217.5207.16207.71
02/18/2022209.39210.75205.18206.16
02/22/2022202.34207.48200.06202.08
02/23/2022204.16206.94198.05198.45
02/24/2022191.06208.35190.22207.6
02/25/2022204.94211.32203.18210.48
02/28/2022207.68213.15206.83211.03
03/01/2022209.87211.75202.22203.49
03/02/2022204.78209.15202.02208.11
03/03/2022209.02209.08201.42202.97
03/04/2022202.37205.89198.79200.06
03/07/2022200.79200.89187.28187.47
03/08/2022187.85196.7186.11190.29
03/09/2022195.74199.1193.92198.5
03/10/2022194.84196.28191.07195.21
03/11/2022192.64193.56186.67187.61
03/14/2022187.03192.29185.82186.63
03/15/2022190.8192.28185.91192.03
03/16/2022194.7203.73194.52203.63
03/17/2022201.7208.04201.11207.84
03/18/2022206.7216.8206216.49
03/21/2022214.5214.71207.63211.49
03/22/2022211.37219.46210.18216.65
03/23/2022213.33216.8212.16213.46
03/24/2022215220.67214.79219.57
03/25/2022220.51225.5218.89221.82
03/28/2022222.13224.04219.54223.59
03/29/2022226.07230.89225.29229.86
03/30/2022228.91231.15226.71227.85
03/31/2022228.45228.49222.26222.36
04/01/2022224.55227.28222.7224.85
04/04/2022225.98234.35225.86233.89
04/05/2022234.08236.86231.02231.84
04/06/2022226.91228.99221.41223.3
04/07/2022223.93225.52218.56222.95
04/08/2022222.38225.13220.03222.33
04/11/2022218.42220.61215.22216.46
04/12/2022220.24222.03213.13214.14
04/13/2022211.82216.61211.33214.99
04/14/2022214.89214.99210210.18
04/18/2022210213.38208.3210.77
04/19/2022210.52218.43209217.31
04/20/2022213.61214.16198.92200.42
04/21/2022201.6202.97185.58188.07
04/22/2022190.37192.72183.27184.11
04/25/2022182.73187.18181.66186.99
04/26/2022186.63187.19179.5180.95
04/27/2022174.43181.21169174.95
04/28/2022202.92208.53192.9205.73
04/29/2022204.46212.48199.9200.47
05/02/2022201.17211.88200.99211.13
05/03/2022210.45214.9208.09212.03
05/04/2022210.65224.3206.96223.41
05/05/2022218.74220.17206.16208.28
05/06/2022207.34209.38201.02203.77
05/09/2022199.84202.57195.58196.21
05/10/2022199.51202.96194.19197.65
05/11/2022196.33200.67188.27188.74
05/12/2022187.06198.05184.78191.24
05/13/2022192.58199.89191.28198.62
05/16/2022197.05205.37195.93200.04
05/17/2022202.12205.46198.36202.62
05/18/2022200201191.63192.24
05/19/2022191.2195.29189.6191.29
05/20/2022194.97197.91187.87193.54
05/23/2022195.19196.99191.24196.23
05/24/2022180.55183.68176.11181.28
05/25/2022180.4185.45179.32183.83
05/26/2022182.88192.83182.26191.63
05/27/2022191.36195.33189.8195.13
05/31/2022194.89197.6192.01193.64
06/01/2022196.51199.53185188.64
06/02/2022188.45200.94187.73198.86
06/03/2022195.98196.61189.78190.78
06/06/2022193.99196.92188.4194.25
06/07/2022191.93196.53191.49195.65
06/08/2022194.67202.03194.41196.64
06/09/2022194.28199.45183.68184
06/10/2022183.04183.1175.02175.57
06/13/2022170.59172.58164.03164.26
06/14/2022166.03166.75161.36163.73
06/15/2022167.2172.16163.98169.35
06/16/2022163.72165.08159.61160.87
06/17/2022161.68165.9159.9163.74
06/21/2022165.93167.76155.97157.05
06/22/2022158.38160.79155.44155.85
06/23/2022156.27159.75154.25158.75
06/24/2022161.73170.25161.3170.16
06/27/2022171.32171.75168.01169.49
06/28/2022169.9171.3160.61160.68
06/29/2022163.57166.33160.32163.94
06/30/2022162.15165.23158.49161.25
07/01/2022160.31160.62155160.03
07/05/2022158.14168.25157.02168.19
07/06/2022168.2171.59165.46169.77
07/07/2022169.45172.72167.78172.19
07/08/2022169.98172.4168.15170.88
07/11/2022167.07167.49161.91162.88
07/12/2022164.8165.91162.1163.27
07/13/2022160.16164.98159.61163.49
07/14/2022161.22162.59157.28158.05
07/15/2022160.54164.98159.82164.7
07/18/2022166.75171.69165.64167.23
07/19/2022170.37176.49169.51175.78
07/20/2022177.49183.6176.7183.09
07/21/2022180.63183.85178.87183.17
07/22/2022173.07175.6168.41169.27
07/25/2022169170.57164.81166.65
07/26/2022165.94166157.95159.15
07/27/2022162.59170.87162.02169.58
07/28/2022161.06161.51154.85160.72
07/29/2022157.69160.14155.17159.1
08/01/2022157.25165.19155.23159.93
08/02/2022158.31162.24158.01160.19
08/03/2022162.69169.54161.57168.8
08/04/2022168.3172.15166.8170.57
08/05/2022166.99171.61165.8167.11
08/08/2022168177.51167.13170.25
08/09/2022168.95169.53166.6168.53
08/10/2022175.99180.48173.95178.34
08/11/2022179.71183.1176.37177.49
08/12/2022180.81181.46178.91180.5
08/15/2022178.96181.44178.2180.89
08/16/2022179.44180.99177.04179.47
08/17/2022176.76178.14174.17174.85
08/18/2022174.34175.76171.86174.66
08/19/2022170.2172.32167.05167.96
08/22/2022165.49165.49162.26163.05
08/23/2022162.48165.05160.7161.11
08/24/2022160.6165.46159.77163.26
08/25/2022165.18168.88164.02168.78
08/26/2022168.48170.92161.67161.78
08/29/2022160.66163.05159.01159.17
08/30/2022160.35161.66155.91157.16
08/31/2022167.07167.84162.14162.93
09/01/2022163.58167.36160.35165.36
09/02/2022167.45167.93159.22160.32
09/06/2022160.1161.69157.69158.54
09/07/2022157.76160.96156.81160.39
09/08/2022158.71162.23157.74162.06
09/09/2022163.25169.54163.02169.15
09/12/2022167.39171.39167.28168.96
09/13/2022161.54161.63152.67153.13
09/14/2022153.33153.54149.05151.47
09/15/2022149.8154.2148.7149.55
09/16/2022148.05148.58144.29146.29
09/19/2022145.24148.58145.1148.02
09/20/2022145.78148.84145.22146.09
09/21/2022146.39149.6142142.12
09/22/2022141.55144.58140.87142.82
09/23/2022141.42142.62138.89140.41
09/26/2022140.12142.24136.19136.37
09/27/2022137.92139.42134.12134.4
09/28/2022134.62142.03134.27141.61
09/29/2022139.36139.84135.2136.41
09/30/2022136.05140.99135.5135.68
10/03/2022137.14139.62136.1138.61
10/04/2022140.49142.39139.34140.28
10/05/2022138.24140.21134.78138.98
10/06/2022137.72141.45136.6139.07
10/07/2022136.76138.29132.44133.45
10/10/2022133.55136.11131.87133.79
10/11/2022131.62132.66126.99128.54
10/12/2022128.32129.67126.25127.5
10/13/2022123.53131.14122.53130.29
10/14/2022131131.79126.52126.76
10/17/2022130.3134.79130.18134.04
10/18/2022137.09137.84131.4132.8
10/19/2022132.89137132.22133.23
10/20/2022132.93136.77131.31131.53
10/21/2022126.31130.12125.44130.01
10/24/2022127.25133.48124.57129.72
10/25/2022130.88138.35130.59137.51
10/26/2022131.68135.55128.53129.82
10/27/202297.98102.596.3897.94
10/28/202299.58100.8597.5199.2
10/31/202298.2299.3292.693.16
11/01/202294.3397.4993.5595.2
11/02/202294.2195.290.4890.54
11/03/202290.0890.4688.4188.91
11/04/202290.3591.3988.0990.79
11/07/202294.7896.8893.196.72
11/08/202295.9297.894.7996.47
11/09/2022101.72104.9100.74101.47
11/10/2022107.12112.75104.61111.87
11/11/2022109.23114.9108.81113.02
11/14/2022110.99116.27110.8114.22
11/15/2022116.07118.74114.41117.08
11/16/2022114.5116.08112.66113.23
11/17/2022110.41112.33109.8111.45
11/18/2022113.8114.32110.62112.05
11/21/2022111.52112.37109.19109.86
11/22/2022109.86111.62108.32111.44
11/23/2022111.72112.67110.73112.24
11/25/2022111.3112.73111.02111.41
11/28/2022110.78112.04108.38108.78
11/29/2022109.54110.94108.54109.46
11/30/2022109.51118.16109.38118.1
12/01/2022119.2121.2118.4120.44
12/02/2022117.83124.04117.61123.49
12/05/2022121.75124.67121.35122.43
12/06/2022119.91120.55113.74114.12
12/07/2022113.76115.88112.88113.93
12/08/2022116.39117.34114.59115.33
12/09/2022115.3117.54113.87115.9
12/12/2022115.18115.72113.14114.71
12/13/2022122.13123.3118.64120.15
12/14/2022119.39124.14119.39121.59
12/15/2022118.33118.63114.01116.15
12/16/2022120.23123.31118.82119.43
12/19/2022116.83117.8114.33114.48
12/20/2022113.26117.33112.46117.09
12/21/2022116.7120.34115.62119.76
12/22/2022117.2118.62114.38117.12
12/23/2022116.03118.18115.54118.04
12/27/2022117.93118.6116.05116.88
12/28/2022116.25118.15115.51115.62
12/29/2022116.4121.03115.77120.26
12/30/2022118.16120.42117.74120.34