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
META: Meta Platforms, Inc. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 260.879
CLOSE 261.4243
Low
LOW 122.28
High
HIGH 361.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 122.82 | 126.37 | 122.28 | 124.74 |
| 01/04/2023 | 127.38 | 129.05 | 125.85 | 127.37 |
| 01/05/2023 | 126.13 | 128.52 | 124.54 | 126.94 |
| 01/06/2023 | 128.97 | 130.33 | 126.04 | 130.02 |
| 01/09/2023 | 131.16 | 132.95 | 129.28 | 129.47 |
| 01/10/2023 | 127.27 | 133.44 | 127.15 | 132.99 |
| 01/11/2023 | 130.96 | 133.85 | 130.34 | 132.89 |
| 01/12/2023 | 133.44 | 137.68 | 131.76 | 136.71 |
| 01/13/2023 | 134.97 | 137.39 | 134.84 | 136.98 |
| 01/17/2023 | 136.18 | 136.75 | 134.25 | 135.36 |
| 01/18/2023 | 135.81 | 137.25 | 132.8 | 133.02 |
| 01/19/2023 | 132.49 | 137.45 | 132.14 | 136.15 |
| 01/20/2023 | 135.89 | 139.94 | 134.61 | 139.37 |
| 01/23/2023 | 139.29 | 143.76 | 138.66 | 143.27 |
| 01/24/2023 | 141.69 | 145 | 141.36 | 143.14 |
| 01/25/2023 | 141.22 | 143.17 | 140.31 | 141.5 |
| 01/26/2023 | 144.4 | 147.51 | 143.3 | 147.3 |
| 01/27/2023 | 148.24 | 153.19 | 147.39 | 151.74 |
| 01/30/2023 | 149.41 | 151.12 | 146.95 | 147.06 |
| 01/31/2023 | 147.95 | 149.88 | 147.52 | 148.97 |
| 02/01/2023 | 148.03 | 153.58 | 147.06 | 153.12 |
| 02/02/2023 | 183.38 | 197.16 | 180.16 | 188.77 |
| 02/03/2023 | 183.47 | 196.77 | 182.89 | 186.53 |
| 02/06/2023 | 186.53 | 190.7 | 185.52 | 186.06 |
| 02/07/2023 | 185.58 | 193.78 | 184.4 | 191.62 |
| 02/08/2023 | 190 | 190.83 | 182.92 | 183.43 |
| 02/09/2023 | 186.13 | 186.65 | 177.27 | 177.92 |
| 02/10/2023 | 176.35 | 178.89 | 173.35 | 174.15 |
| 02/13/2023 | 178.22 | 181 | 175.82 | 179.43 |
| 02/14/2023 | 177.16 | 181.51 | 175.88 | 179.48 |
| 02/15/2023 | 176.42 | 178.19 | 175.33 | 177.16 |
| 02/16/2023 | 172.75 | 175.85 | 171.79 | 172.44 |
| 02/17/2023 | 170.22 | 173.18 | 169.7 | 172.88 |
| 02/21/2023 | 174.31 | 178.17 | 171.88 | 172.08 |
| 02/22/2023 | 171.07 | 172.76 | 169.69 | 171.12 |
| 02/23/2023 | 172 | 173.69 | 169.38 | 172.04 |
| 02/24/2023 | 168.64 | 170.72 | 167.66 | 170.39 |
| 02/27/2023 | 171.88 | 173.12 | 169.06 | 169.54 |
| 02/28/2023 | 171.9 | 177.55 | 171.87 | 174.94 |
| 03/01/2023 | 174.59 | 177.85 | 173.05 | 173.42 |
| 03/02/2023 | 172.38 | 175.01 | 171.43 | 174.53 |
| 03/03/2023 | 178.92 | 186.62 | 177.05 | 185.25 |
| 03/06/2023 | 188 | 189.66 | 184.64 | 184.9 |
| 03/07/2023 | 189 | 190.36 | 184.01 | 184.51 |
| 03/08/2023 | 182.87 | 185.26 | 181.34 | 184.97 |
| 03/09/2023 | 186.35 | 188.93 | 180.3 | 181.69 |
| 03/10/2023 | 181.01 | 184.77 | 178.8 | 179.51 |
| 03/13/2023 | 177.96 | 183.78 | 174.82 | 180.9 |
| 03/14/2023 | 187.58 | 194.32 | 186.56 | 194.02 |
| 03/15/2023 | 192.95 | 197.78 | 190.84 | 197.75 |
| 03/16/2023 | 198.26 | 205.76 | 196.09 | 204.93 |
| 03/17/2023 | 200.56 | 201.9 | 195.43 | 195.61 |
| 03/20/2023 | 198.48 | 199.36 | 193.64 | 197.81 |
| 03/21/2023 | 203.2 | 203.55 | 197.95 | 202.16 |
| 03/22/2023 | 202.5 | 207.37 | 199.67 | 199.81 |
| 03/23/2023 | 202.84 | 207.88 | 202.15 | 204.28 |
| 03/24/2023 | 205.18 | 207.58 | 203.55 | 206.01 |
| 03/27/2023 | 204.81 | 205.86 | 201.36 | 202.84 |
| 03/28/2023 | 200.15 | 201.03 | 197.9 | 200.68 |
| 03/29/2023 | 203.56 | 205.72 | 202.54 | 205.35 |
| 03/30/2023 | 203.38 | 208.09 | 202.82 | 207.84 |
| 03/31/2023 | 207.24 | 212.17 | 206.77 | 211.94 |
| 04/03/2023 | 208.84 | 213.49 | 208.2 | 213.07 |
| 04/04/2023 | 213.39 | 216.24 | 212.54 | 214.72 |
| 04/05/2023 | 214.15 | 215.19 | 209.94 | 211.48 |
| 04/06/2023 | 209.25 | 216.94 | 208.65 | 216.1 |
| 04/10/2023 | 214.71 | 215.66 | 210.66 | 214.75 |
| 04/11/2023 | 215.48 | 216.02 | 213.41 | 213.85 |
| 04/12/2023 | 214.84 | 216.84 | 212.58 | 214 |
| 04/13/2023 | 215.73 | 221.15 | 215.69 | 220.35 |
| 04/14/2023 | 217.88 | 222.11 | 217.55 | 221.49 |
| 04/17/2023 | 219.79 | 220.98 | 217.13 | 218.86 |
| 04/18/2023 | 219.91 | 220.44 | 216.21 | 217.89 |
| 04/19/2023 | 213.47 | 217.33 | 212.93 | 215.7 |
| 04/20/2023 | 213.48 | 216.75 | 212.77 | 213.07 |
| 04/21/2023 | 210.21 | 213.41 | 209.58 | 212.89 |
| 04/24/2023 | 213.68 | 213.92 | 210.71 | 212.79 |
| 04/25/2023 | 210.82 | 211.26 | 207.13 | 207.55 |
| 04/26/2023 | 212.5 | 214.11 | 208.88 | 209.4 |
| 04/27/2023 | 239.89 | 241.69 | 236.77 | 238.56 |
| 04/28/2023 | 239.01 | 240.43 | 235.75 | 240.32 |
| 05/01/2023 | 238.62 | 244 | 236.46 | 243.18 |
| 05/02/2023 | 243.18 | 244.92 | 238.99 | 239.24 |
| 05/03/2023 | 239.47 | 241.75 | 232.75 | 237.03 |
| 05/04/2023 | 236.06 | 238.2 | 232.93 | 233.52 |
| 05/05/2023 | 232.24 | 234.68 | 229.85 | 232.78 |
| 05/08/2023 | 231.42 | 235.62 | 230.27 | 233.27 |
| 05/09/2023 | 231.46 | 235.88 | 231.08 | 233.37 |
| 05/10/2023 | 236.17 | 236.75 | 230.72 | 233.08 |
| 05/11/2023 | 233.05 | 238.21 | 232.3 | 235.79 |
| 05/12/2023 | 236.74 | 236.96 | 231.45 | 233.81 |
| 05/15/2023 | 236.92 | 240.26 | 235.33 | 238.86 |
| 05/16/2023 | 235.79 | 239.64 | 235.52 | 238.82 |
| 05/17/2023 | 238.45 | 243.84 | 238.14 | 242.49 |
| 05/18/2023 | 241.3 | 247.09 | 241.19 | 246.85 |
| 05/19/2023 | 247.47 | 248.69 | 243.41 | 245.64 |
| 05/22/2023 | 245.41 | 253.57 | 245.12 | 248.32 |
| 05/23/2023 | 246.81 | 251.61 | 246.65 | 246.74 |
| 05/24/2023 | 245.28 | 249.59 | 244.95 | 249.21 |
| 05/25/2023 | 253.4 | 255.62 | 249.17 | 252.69 |
| 05/26/2023 | 252.93 | 262.31 | 252.71 | 262.04 |
| 05/30/2023 | 265.25 | 268.65 | 261.29 | 262.52 |
| 05/31/2023 | 260 | 265 | 258.45 | 264.72 |
| 06/01/2023 | 265.9 | 274 | 265.89 | 272.61 |
| 06/02/2023 | 272.66 | 275.35 | 271.12 | 272.61 |
| 06/05/2023 | 270.3 | 275.57 | 269.56 | 271.39 |
| 06/06/2023 | 270.14 | 276.57 | 269.69 | 271.12 |
| 06/07/2023 | 271.67 | 274.25 | 262.8 | 263.6 |
| 06/08/2023 | 260.62 | 267.65 | 258.88 | 264.58 |
| 06/09/2023 | 262.48 | 267.95 | 261.7 | 264.95 |
| 06/12/2023 | 267.17 | 271.75 | 265.33 | 271.05 |
| 06/13/2023 | 274.88 | 275.72 | 269.09 | 271.32 |
| 06/14/2023 | 271.89 | 274.99 | 268.32 | 273.35 |
| 06/15/2023 | 272.3 | 283.99 | 271.42 | 281.83 |
| 06/16/2023 | 284.75 | 287.85 | 280.13 | 281 |
| 06/20/2023 | 278.73 | 284.8 | 276.22 | 284.33 |
| 06/21/2023 | 283.53 | 284 | 278.36 | 281.64 |
| 06/22/2023 | 279.08 | 285.26 | 277.79 | 284.88 |
| 06/23/2023 | 281.51 | 289.67 | 278.95 | 288.73 |
| 06/26/2023 | 288.7 | 289.79 | 277.6 | 278.47 |
| 06/27/2023 | 282.01 | 289.35 | 280.65 | 287.05 |
| 06/28/2023 | 284.82 | 289.55 | 284.06 | 285.29 |
| 06/29/2023 | 284.5 | 286.57 | 280.69 | 281.53 |
| 06/30/2023 | 284.76 | 289.05 | 284.42 | 286.98 |
| 07/03/2023 | 286.7 | 289.4 | 284.85 | 286.02 |
| 07/05/2023 | 287.65 | 298.12 | 286.36 | 294.37 |
| 07/06/2023 | 295.89 | 298.12 | 291.31 | 291.99 |
| 07/07/2023 | 292.18 | 296.2 | 288.66 | 290.53 |
| 07/10/2023 | 295.55 | 298.13 | 287.05 | 294.1 |
| 07/11/2023 | 293.9 | 300.18 | 291.9 | 298.29 |
| 07/12/2023 | 301.75 | 309.45 | 300.1 | 309.34 |
| 07/13/2023 | 313.62 | 316.24 | 310.29 | 313.41 |
| 07/14/2023 | 311.79 | 314.88 | 307.36 | 308.87 |
| 07/17/2023 | 307.54 | 311.71 | 304.71 | 310.62 |
| 07/18/2023 | 310.88 | 314.2 | 307.62 | 312.05 |
| 07/19/2023 | 313.03 | 318.68 | 310.52 | 316.01 |
| 07/20/2023 | 313.5 | 315.54 | 302.22 | 302.52 |
| 07/21/2023 | 304.57 | 305.46 | 291.2 | 294.26 |
| 07/24/2023 | 295.78 | 297.52 | 288.3 | 291.61 |
| 07/25/2023 | 295.19 | 298.3 | 291.86 | 294.47 |
| 07/26/2023 | 301.19 | 301.77 | 291.9 | 298.57 |
| 07/27/2023 | 325.12 | 325.35 | 309.84 | 311.71 |
| 07/28/2023 | 316.88 | 326.2 | 314.25 | 325.48 |
| 07/31/2023 | 323.69 | 325.66 | 317.59 | 318.6 |
| 08/01/2023 | 317.54 | 324.14 | 314.66 | 322.71 |
| 08/02/2023 | 318 | 318.39 | 310.65 | 314.31 |
| 08/03/2023 | 309.93 | 315.95 | 309.93 | 313.19 |
| 08/04/2023 | 314.96 | 318.41 | 310.2 | 310.73 |
| 08/07/2023 | 313.23 | 317.07 | 310.46 | 316.56 |
| 08/08/2023 | 314.4 | 317.89 | 310.11 | 312.64 |
| 08/09/2023 | 312.88 | 313.63 | 302.85 | 305.21 |
| 08/10/2023 | 307.94 | 312.34 | 303.87 | 305.74 |
| 08/11/2023 | 302.57 | 304.72 | 300.36 | 301.64 |
| 08/14/2023 | 300.98 | 306.21 | 298.25 | 306.19 |
| 08/15/2023 | 306.14 | 307.23 | 300.03 | 301.95 |
| 08/16/2023 | 300.2 | 301.08 | 294.28 | 294.29 |
| 08/17/2023 | 293.05 | 296.05 | 284.95 | 285.09 |
| 08/18/2023 | 279.03 | 285.69 | 274.38 | 283.25 |
| 08/21/2023 | 283.45 | 290.5 | 281.85 | 289.9 |
| 08/22/2023 | 292.55 | 292.9 | 286.75 | 287.6 |
| 08/23/2023 | 288.5 | 297.4 | 287.67 | 294.24 |
| 08/24/2023 | 298.5 | 299.46 | 286.64 | 286.75 |
| 08/25/2023 | 286.13 | 288.39 | 276.03 | 285.5 |
| 08/28/2023 | 288 | 291.45 | 285.8 | 290.26 |
| 08/29/2023 | 288.58 | 299.15 | 288.18 | 297.99 |
| 08/30/2023 | 297.17 | 298.29 | 293.43 | 295.1 |
| 08/31/2023 | 295.8 | 301.1 | 295.66 | 295.89 |
| 09/01/2023 | 299.37 | 301.74 | 294.47 | 296.38 |
| 09/05/2023 | 297.02 | 301.39 | 295.51 | 300.15 |
| 09/06/2023 | 301.71 | 303.3 | 295.66 | 299.17 |
| 09/07/2023 | 298 | 307.05 | 292.22 | 298.67 |
| 09/08/2023 | 299.22 | 305.25 | 296.78 | 297.89 |
| 09/11/2023 | 301.41 | 309.04 | 301.28 | 307.56 |
| 09/12/2023 | 306.33 | 308.66 | 300.23 | 301.66 |
| 09/13/2023 | 302.36 | 307.18 | 301.32 | 305.06 |
| 09/14/2023 | 306.74 | 312.87 | 305.03 | 311.72 |
| 09/15/2023 | 311.61 | 312 | 298.75 | 300.31 |
| 09/18/2023 | 298.19 | 303.6 | 297.8 | 302.55 |
| 09/19/2023 | 302.48 | 306.17 | 299.81 | 305.07 |
| 09/20/2023 | 305.05 | 308.06 | 299.43 | 299.67 |
| 09/21/2023 | 295.7 | 300.26 | 293.27 | 295.73 |
| 09/22/2023 | 299.3 | 305.38 | 298.27 | 299.08 |
| 09/25/2023 | 295.64 | 300.95 | 293.7 | 300.83 |
| 09/26/2023 | 297.66 | 300.3 | 296.01 | 298.96 |
| 09/27/2023 | 300.45 | 301.3 | 286.79 | 297.74 |
| 09/28/2023 | 298.94 | 306.33 | 296.7 | 303.96 |
| 09/29/2023 | 307.38 | 310.64 | 299.36 | 300.21 |
| 10/02/2023 | 302.74 | 307.18 | 301.63 | 306.82 |
| 10/03/2023 | 304.26 | 306.77 | 299.64 | 300.94 |
| 10/04/2023 | 298.73 | 306.9 | 298.5 | 305.58 |
| 10/05/2023 | 304.63 | 306.21 | 299.5 | 304.79 |
| 10/06/2023 | 301.44 | 316.31 | 300.91 | 315.43 |
| 10/09/2023 | 312.5 | 320.33 | 311.82 | 318.36 |
| 10/10/2023 | 319.12 | 324.66 | 318.16 | 321.84 |
| 10/11/2023 | 323.01 | 328.84 | 322.95 | 327.82 |
| 10/12/2023 | 328 | 330.54 | 322.69 | 324.16 |
| 10/13/2023 | 323.53 | 325.05 | 312.37 | 314.69 |
| 10/16/2023 | 318.64 | 321.82 | 315.52 | 321.15 |
| 10/17/2023 | 318.18 | 324.4 | 317.3 | 324 |
| 10/18/2023 | 321.39 | 325.94 | 315.56 | 316.97 |
| 10/19/2023 | 319.88 | 321.89 | 311.75 | 312.81 |
| 10/20/2023 | 314.14 | 315.3 | 306.47 | 308.65 |
| 10/23/2023 | 309.5 | 317.36 | 307.26 | 314.01 |
| 10/24/2023 | 316.78 | 318.35 | 310.63 | 312.55 |
| 10/25/2023 | 310 | 310.88 | 298.84 | 299.53 |
| 10/26/2023 | 295 | 295 | 279.4 | 288.35 |
| 10/27/2023 | 294.48 | 299.31 | 292.97 | 296.73 |
| 10/30/2023 | 299.09 | 309.4 | 299.05 | 302.66 |
| 10/31/2023 | 303.31 | 303.68 | 296.86 | 301.27 |
| 11/01/2023 | 301.85 | 312.74 | 301.85 | 311.85 |
| 11/02/2023 | 317.3 | 318.82 | 308.33 | 310.87 |
| 11/03/2023 | 312.55 | 315.55 | 311.02 | 314.6 |
| 11/06/2023 | 315.98 | 318.33 | 314.45 | 315.8 |
| 11/07/2023 | 317.06 | 321 | 315.12 | 318.82 |
| 11/08/2023 | 318.14 | 321.33 | 314.88 | 319.78 |
| 11/09/2023 | 319.42 | 324.18 | 318.8 | 320.55 |
| 11/10/2023 | 319.94 | 329.1 | 319.46 | 328.77 |
| 11/13/2023 | 326.2 | 332.33 | 325.7 | 329.19 |
| 11/14/2023 | 334.54 | 338.1 | 333.33 | 336.31 |
| 11/15/2023 | 337.93 | 338.4 | 330.02 | 332.71 |
| 11/16/2023 | 329.37 | 334.58 | 326.38 | 334.19 |
| 11/17/2023 | 330.26 | 335.5 | 329.35 | 335.04 |
| 11/20/2023 | 334.89 | 341.87 | 334.19 | 339.97 |
| 11/21/2023 | 338.33 | 339.9 | 335.9 | 336.98 |
| 11/22/2023 | 339.21 | 342.92 | 338.58 | 341.49 |
| 11/24/2023 | 340.13 | 341.86 | 336.77 | 338.23 |
| 11/27/2023 | 336.18 | 339.9 | 334.2 | 334.7 |
| 11/28/2023 | 333.4 | 339.38 | 333.4 | 338.99 |
| 11/29/2023 | 339.69 | 339.9 | 330.78 | 332.2 |
| 11/30/2023 | 331.89 | 333.5 | 322.4 | 327.15 |
| 12/01/2023 | 325.48 | 326.86 | 320.76 | 324.82 |
| 12/04/2023 | 317.29 | 320.86 | 313.66 | 320.02 |
| 12/05/2023 | 318.98 | 321.88 | 315.39 | 318.29 |
| 12/06/2023 | 321.93 | 322.25 | 317.04 | 317.45 |
| 12/07/2023 | 317.77 | 328.24 | 317.77 | 326.59 |
| 12/08/2023 | 323.09 | 333.17 | 323 | 332.75 |
| 12/11/2023 | 329.4 | 329.89 | 320 | 325.28 |
| 12/12/2023 | 324.6 | 334.47 | 324.56 | 334.22 |
| 12/13/2023 | 333.93 | 338.37 | 332.64 | 334.74 |
| 12/14/2023 | 333.85 | 334.7 | 328.64 | 333.17 |
| 12/15/2023 | 331.99 | 338.66 | 331.22 | 334.92 |
| 12/18/2023 | 337.48 | 347.56 | 337.02 | 344.62 |
| 12/19/2023 | 345.58 | 353.6 | 345.12 | 350.36 |
| 12/20/2023 | 348.65 | 354.96 | 347.79 | 349.28 |
| 12/21/2023 | 352.98 | 356.41 | 349.21 | 354.09 |
| 12/22/2023 | 355.58 | 357.2 | 351.22 | 353.39 |
| 12/26/2023 | 354.99 | 356.98 | 353.45 | 354.83 |
| 12/27/2023 | 356.07 | 359 | 355.31 | 357.83 |
| 12/28/2023 | 359.7 | 361.9 | 357.81 | 358.32 |
| 12/29/2023 | 358.99 | 360 | 351.82 | 353.96 |