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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 670.1396
CLOSE 669.5696

Low

LOW 479.8

High

HIGH 796.25
DATEOPENHIGHLOWCLOSE
01/02/2025589.72604.91587.82599.24
01/03/2025604.76609.5596.41604.63
01/06/2025611.83630.99605.62630.2
01/07/2025631.7632.1608.23617.89
01/08/2025613.4616.44602.79610.72
01/10/2025610.03629.91597.34615.86
01/13/2025607.1608.97598.45608.33
01/14/2025605.07605.49588.55594.25
01/15/2025610.21622.46606.5617.12
01/16/2025611.5616.25609.71611.3
01/17/2025624.05624.97603.67612.77
01/21/2025617.83621.5609.01616.46
01/22/2025623.3633.7619.43623.5
01/23/2025627.36636.6621.15636.45
01/24/2025636.4652634.2647.49
01/27/2025626.61663.87625.1659.88
01/28/2025666682.58659.47674.33
01/29/2025675681.05665.67676.49
01/30/2025696.82710.79676.1687
01/31/2025691705.3685.58689.18
02/03/2025675.91704675.25697.46
02/04/2025702.5707.71691.61704.19
02/05/2025703.55718.14699.01704.87
02/06/2025705.88718.9703.5711.99
02/07/2025716.8725.01711.75714.52
02/10/2025718.56721.2711.33717.4
02/11/2025713.32723.66710.04719.8
02/12/2025715.3727.1712.6725.38
02/13/2025721.52729718.04728.56
02/14/2025726.14740.91725.62736.67
02/18/2025736737706.44716.37
02/19/2025704.1707695.39703.77
02/20/2025697.28705.63693.64694.84
02/21/2025696.58703.87682.36683.55
02/24/2025686.28687.27662.45668.13
02/25/2025665.97668641.86657.5
02/26/2025659.65683.01658673.7
02/27/2025682.45688.65657.57658.24
02/28/2025658.04669.63642.6668.2
03/03/2025673.68681.25650.84655.05
03/04/2025645.51649.75623.65640
03/05/2025641659.5637.66656.47
03/06/2025648650.56624.11627.93
03/07/2025625.37634.79600.61625.66
03/10/2025608.07610.11586.87597.99
03/11/2025595.05614.93593.33605.71
03/12/2025629.9633.33609.35619.56
03/13/2025620.25620.5586.51590.64
03/14/2025602.8608.86594.78607.6
03/17/2025607.46613.1598604.9
03/18/2025600.05600.25574.66582.36
03/19/2025584.28592.32574.77584.06
03/20/2025582.76610.2579.51586
03/21/2025583.42597.54580.95596.25
03/24/2025614.97622.54612.2618.85
03/25/2025626.76633.88621.18626.31
03/26/2025624.89626.75606.61610.98
03/27/2025602614.25600.1602.58
03/28/2025600.31601.75573.92576.74
03/31/2025563.5578.7553.3576.36
04/01/2025570.84589.91570586
04/02/2025574.91592.66573.36583.93
04/03/2025546.22552.56530.3531.62
04/04/2025506.62518494.2504.73
04/07/2025485.1539.37481.9516.25
04/08/2025543.25547.43502.86510.45
04/09/2025509.27587.89502.11585.77
04/10/2025575.49581.3535.3546.29
04/11/2025535.51547.4528.59543.57
04/14/2025556.17557.77528.28531.48
04/15/2025532.11537.94517.5521.52
04/16/2025508.51513.37495.63502.31
04/17/2025505.25507.3498.01501.48
04/21/2025491.33493.5479.8484.66
04/22/2025491.87506.88486.36500.28
04/23/2025528.53535.34516.52520.27
04/24/2025518.73533.9517.5533.15
04/25/2025546.8549.86536.25547.27
04/28/2025555.64558.49540.59549.74
04/29/2025546556.57544.12554.44
04/30/2025538.4549.1529.5549
05/01/2025592.08592.95570.5572.21
05/02/2025583.46604.34578.33597.02
05/05/2025591.22603.21588.05599.27
05/06/2025592.53596.03586.58587.31
05/07/2025590.36603.08586.67596.81
05/08/2025606.29611.3596.62598.01
05/09/2025603.72606.97591.71592.49
05/12/2025630.92640.39621.03639.43
05/13/2025645.54660.92642.83656.03
05/14/2025661.21662.67654.31659.36
05/15/2025654.28657.31638.58643.88
05/16/2025637.96640.44626.15640.34
05/19/2025628.25643627.8640.43
05/20/2025636.01639.35632.26637.1
05/21/2025631.79646.61630.17635.5
05/22/2025634.05643.25630.71636.57
05/23/2025624632.45622.65627.06
05/27/2025635.41643.08632.75642.32
05/28/2025642.6650.88642.55643.58
05/29/2025651.65653.32639.5645.05
05/30/2025642.5649.41632.78647.49
06/02/2025644.39673.26644.26670.9
06/03/2025671.45675.58665.03666.85
06/04/2025669.32689668.57687.95
06/05/2025691.66694.38682.25684.62
06/06/2025696.17702.81691.87697.71
06/09/2025698.46705.19693.94694.06
06/10/2025701.35703.23691.56702.4
06/11/2025703.71708.87691.99694.14
06/12/2025693.3695.38687693.36
06/13/2025687.95694.57681.01682.87
06/16/2025699.33707.15693.51702.12
06/17/2025702705.97696.06697.23
06/18/2025698.18701.59694.9695.77
06/20/2025700.75701.82678.67682.35
06/23/2025683.69699.05678.75698.53
06/24/2025704.89713.19702.11712.2
06/25/2025713.32716.58705.38708.68
06/26/2025714.36728.22711.05726.09
06/27/2025726.52735.43725.86733.63
06/30/2025744.55747.9734.25738.09
07/01/2025736.88737.75715.37719.22
07/02/2025715.33720.3712.8713.57
07/03/2025726.61729.03714.42719.01
07/07/2025717.6727713.51718.35
07/08/2025721.57722.91714.81720.67
07/09/2025722.72737.53722.72732.78
07/10/2025731.55735.8719.6727.24
07/11/2025722.5725.16709.7717.51
07/14/2025717.6728716.55720.92
07/15/2025723.9724.47709.82710.39
07/16/2025713.37713.97699.27702.91
07/17/2025704.39705.9697.11701.41
07/18/2025702.19704.71691.65704.28
07/21/2025706.8717705.76712.97
07/22/2025716.19716.6701.41704.81
07/23/2025706.37714.63704.93713.58
07/24/2025717.05723.62714714.8
07/25/2025716.92720.65711.9712.68
07/28/2025715.2724.74712.68717.63
07/29/2025720724.47699.91700
07/30/2025708.09708.5691.2695.21
07/31/2025775.2784.75765.51773.44
08/01/2025760.73766745.31750.01
08/04/2025760776.85758.41776.37
08/05/2025776.45783.13763763.46
08/06/2025770773.64760.46771.99
08/07/2025773.49775759.55761.83
08/08/2025762.75769.9758.58769.3
08/11/2025770.08773.46764.67765.87
08/12/2025773793.67772.43790
08/13/2025791.15795.46778.23780.08
08/14/2025777.88787.81772.51782.13
08/15/2025784.15796.25780.82785.23
08/18/2025775.09775.81756.56767.37
08/19/2025767.12767.17749.36751.48
08/20/2025747.57750.2731747.72
08/21/2025744.71745.5733.11739.1
08/22/2025739.23756.9734.39754.79
08/25/2025754.82758.88750.13753.3
08/26/2025750.8754.87747.94754.1
08/27/2025752.3754.15742.84747.38
08/28/2025744753.05740.8751.11
08/29/2025745.28747.14735.35738.7
09/02/2025726.04736721.73735.11
09/03/2025736740.25733.99737.05
09/04/2025748.57761.16745.82748.65
09/05/2025752.62757.95745.03752.45
09/08/2025756766.51752.02752.3
09/09/2025757.49766.3753.43765.7
09/10/2025765.13765.7751751.98
09/11/2025754.65757.1748.37750.9
09/12/2025748.73757.57743.76755.59
09/15/2025757.47774.07751.99764.7
09/16/2025767781.36765.1779
09/17/2025779.99783.29766.31775.72
09/18/2025780.75788.78773.36780.25
09/19/2025786.42790.8769.19778.38
09/22/2025781.85785.73764.47765.16
09/23/2025769.25770.6751.07755.4
09/24/2025757.5761.11752.53760.66
09/25/2025753.45756.77744.55748.91
09/26/2025750751.93737.35743.75
09/29/2025748.72750.78739.15743.4
09/30/2025742.25742.97726.3734.38
10/01/2025721.49721.85710.2717.34
10/02/2025722.58727.77718.14727.05
10/03/2025729.63731710.18710.56
10/06/2025705.19716.88690.51715.66
10/07/2025717.72718.5705.75713.08
10/08/2025713.45719.65707.81717.84
10/09/2025718.28733.51712.44733.51
10/10/2025730.92735.27704.51705.3
10/13/2025713.01719.94707.64715.7
10/14/2025707.78715.55699.33708.65
10/15/2025717.06723.9709.51717.55
10/16/2025717.55725.49703.88712.07
10/17/2025707.08718.54706.12716.92
10/20/2025721.19733.77720.18732.17
10/21/2025736.02738.5728.75733.27
10/22/2025733.83740.6724.03733.41
10/23/2025734.7742.41733.1734
10/24/2025736.79741.21731.15738.36
10/27/2025749.73755.75748.01750.82
10/28/2025752.63758.4745.52751.44
10/29/2025754.75759.16742.51751.67
10/30/2025669.15680.96650.17666.47
10/31/2025674.51674.89645.57648.35
11/03/2025656659.33636.18637.71
11/04/2025628.04641.74626.01627.32
11/05/2025632.31642.23626.54635.95
11/06/2025635.85636618618.94
11/07/2025616.49622.13601.2621.71
11/10/2025631.09635618.11631.76
11/11/2025628629.56619.39627.08
11/12/2025628.13628.99607.77609.01
11/13/2025613.07617.65603609.89
11/14/2025601.79613.68595.2609.46
11/17/2025609.04611.69595.4602.01
11/18/2025591.6603.66583.78597.69
11/19/2025593.72595.33581.25590.32
11/20/2025603.5606.72583.35589.15
11/21/2025588.5598.12581.86594.25
11/24/2025598.72616.7597.63613.05
11/25/2025624637.04618.3636.22
11/26/2025637.69638.36631.63633.61
11/28/2025636.08648.05635.5647.95
12/01/2025639.55645.32637.76640.87
12/02/2025642.34647.87638.07647.1
12/03/2025644.41648.85637.55639.6
12/04/2025676676.1660.05661.53
12/05/2025664674.69662.39673.42
12/08/2025669.34676.71665.07666.8
12/09/2025663.77664.48653.34656.96
12/10/2025649.95654.51643.4650.13
12/11/2025643.29655.28640.79652.71
12/12/2025649.8711638.61644.23
12/15/2025645.7653638.7647.51
12/16/2025643.5662.54643.2657.15
12/17/2025655.61661.23649.2649.5
12/18/2025657.03670.56656.46664.45
12/19/2025666.42671658.18658.77
12/22/2025661.65673.58656.65661.5
12/23/2025660.05666658.25664.94
12/24/2025662.53668.18662.2667.55
12/26/2025668.06668.95661.32663.29
12/29/2025658.01660.25654.39658.69
12/30/2025658.69672.22657.84665.95
12/31/2025664.75665659.44660.09