Meta Platforms Inc. (META) Historical Stock Data
661.53 ↑21.93 (3.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, META is down -0.32% a day on average. There have been 13 days where Meta Platforms Inc. closed green and 17 days where META closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 676.00 | 661.53 | ↓$14.47 (-2.14%) | 660.05 | 676.10 | 29.84M |
| 2025-12-03 | 644.41 | 639.60 | ↓$4.81 (-0.75%) | 637.55 | 648.85 | 11.13M |
| 2025-12-02 | 642.34 | 647.10 | ↑$4.76 (0.74%) | 638.07 | 647.87 | 11.63M |
| 2025-12-01 | 639.55 | 640.87 | ↑$1.32 (0.21%) | 637.76 | 645.32 | 13.03M |
| 2025-11-28 | 636.08 | 647.95 | ↑$11.88 (1.87%) | 635.50 | 648.05 | 11.03M |
| 2025-11-26 | 637.69 | 633.61 | ↓$4.08 (-0.64%) | 631.63 | 638.36 | 15.20M |
| 2025-11-25 | 624.00 | 636.22 | ↑$12.22 (1.96%) | 618.30 | 637.05 | 25.19M |
| 2025-11-24 | 598.72 | 613.05 | ↑$14.33 (2.39%) | 597.63 | 616.70 | 23.53M |
| 2025-11-21 | 588.50 | 594.25 | ↑$5.75 (0.98%) | 581.86 | 598.12 | 21.04M |
| 2025-11-20 | 603.50 | 589.15 | ↓$14.35 (-2.38%) | 583.35 | 606.72 | 20.57M |
| 2025-11-19 | 593.72 | 590.32 | ↓$3.39 (-0.57%) | 581.25 | 595.33 | 24.68M |
| 2025-11-18 | 591.60 | 597.69 | ↑$6.09 (1.03%) | 583.78 | 603.66 | 25.47M |
| 2025-11-17 | 609.04 | 602.01 | ↓$7.02 (-1.15%) | 595.40 | 611.69 | 16.47M |
| 2025-11-14 | 601.79 | 609.46 | ↑$7.67 (1.27%) | 595.20 | 613.68 | 20.70M |
| 2025-11-13 | 613.07 | 609.89 | ↓$3.18 (-0.52%) | 603.00 | 617.65 | 20.95M |
| 2025-11-12 | 628.13 | 609.01 | ↓$19.12 (-3.04%) | 607.77 | 628.99 | 24.44M |
| 2025-11-11 | 628.00 | 627.08 | ↓$0.92 (-0.15%) | 619.39 | 629.56 | 13.28M |
| 2025-11-10 | 631.09 | 631.76 | ↑$0.67 (0.11%) | 618.11 | 635.00 | 19.23M |
| 2025-11-07 | 616.49 | 621.71 | ↑$5.23 (0.85%) | 601.20 | 622.14 | 29.91M |
| 2025-11-06 | 635.85 | 618.94 | ↓$16.91 (-2.66%) | 618.00 | 636.00 | 23.59M |
| 2025-11-05 | 632.31 | 635.95 | ↑$3.64 (0.58%) | 626.54 | 642.23 | 20.19M |
| 2025-11-04 | 628.04 | 627.32 | ↓$0.71 (-0.11%) | 626.01 | 641.74 | 27.24M |
| 2025-11-03 | 656.00 | 637.71 | ↓$18.29 (-2.79%) | 636.18 | 659.33 | 32.95M |
| 2025-10-31 | 674.51 | 648.35 | ↓$26.16 (-3.88%) | 645.57 | 674.89 | 56.91M |
| 2025-10-30 | 669.15 | 666.47 | ↓$2.68 (-0.40%) | 650.17 | 680.96 | 88.38M |
| 2025-10-29 | 754.75 | 751.67 | ↓$3.08 (-0.41%) | 742.51 | 759.16 | 26.51M |
| 2025-10-28 | 752.63 | 751.44 | ↓$1.19 (-0.16%) | 745.52 | 758.40 | 12.17M |
| 2025-10-27 | 749.73 | 750.82 | ↑$1.09 (0.15%) | 748.01 | 755.75 | 11.30M |
| 2025-10-24 | 736.79 | 738.36 | ↑$1.57 (0.21%) | 731.15 | 741.21 | 9.15M |
| 2025-10-23 | 734.70 | 734.00 | ↓$0.70 (-0.10%) | 733.10 | 742.41 | 9.85M |
Create an account or log in to view more rows.
$META I blocked some bears and I liked it!
$META said y’all dumb af
$META This is how I feel everyday holding this gem.
$META time to short this
$META futes cooperating!
$META gets me every time lol
$META hmm...
$META Just buy and hold
$META how low can she go
$META BUY BUY BUY