Meta Platforms Inc. (META) Historical Stock Data
439.10 ↓0.09 (-0.02%)
As of May 2, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, META is down -0.22% a day on average. There have been 14 days where Meta Platforms Inc. closed green and 16 days where META closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 428.60 | 439.19 | ↑$10.59 (2.47%) | 427.11 | 449.96 | 20.33M |
| 2024-04-30 | 431.05 | 430.17 | ↓$0.88 (-0.20%) | 429.72 | 439.62 | 18.42M |
| 2024-04-29 | 439.56 | 432.62 | ↓$6.94 (-1.58%) | 428.56 | 439.76 | 21.49M |
| 2024-04-26 | 441.46 | 443.29 | ↑$1.83 (0.41%) | 431.96 | 446.44 | 32.68M |
| 2024-04-25 | 421.40 | 441.38 | ↑$19.98 (4.74%) | 414.50 | 445.77 | 82.85M |
| 2024-04-24 | 508.06 | 493.50 | ↓$14.56 (-2.87%) | 484.58 | 510.00 | 37.46M |
| 2024-04-23 | 491.25 | 496.10 | ↑$4.85 (0.99%) | 488.97 | 498.76 | 15.04M |
| 2024-04-22 | 489.72 | 481.73 | ↓$7.98 (-1.63%) | 473.40 | 492.01 | 17.26M |
| 2024-04-19 | 502.80 | 481.07 | ↓$21.73 (-4.32%) | 475.73 | 502.80 | 25.20M |
| 2024-04-18 | 499.82 | 501.80 | ↑$1.98 (0.40%) | 499.04 | 512.21 | 14.80M |
| 2024-04-17 | 503.10 | 494.17 | ↓$8.93 (-1.77%) | 487.14 | 503.16 | 12.19M |
| 2024-04-16 | 498.11 | 499.76 | ↑$1.65 (0.33%) | 497.11 | 504.77 | 9.84M |
| 2024-04-15 | 516.72 | 500.23 | ↓$16.49 (-3.19%) | 497.28 | 518.53 | 13.50M |
| 2024-04-12 | 517.75 | 511.90 | ↓$5.85 (-1.13%) | 509.33 | 520.19 | 11.97M |
| 2024-04-11 | 521.11 | 523.16 | ↑$2.05 (0.39%) | 517.29 | 523.86 | 10.35M |
| 2024-04-10 | 509.29 | 519.83 | ↑$10.54 (2.07%) | 505.80 | 522.56 | 11.41M |
| 2024-04-09 | 522.23 | 516.90 | ↓$5.33 (-1.02%) | 506.74 | 525.87 | 10.87M |
| 2024-04-08 | 529.28 | 519.25 | ↓$10.03 (-1.90%) | 518.89 | 531.49 | 13.25M |
| 2024-04-05 | 516.86 | 527.34 | ↑$10.49 (2.03%) | 514.41 | 530.70 | 19.25M |
| 2024-04-04 | 516.42 | 510.92 | ↓$5.50 (-1.07%) | 510.58 | 530.00 | 26.46M |
| 2024-04-03 | 498.93 | 506.74 | ↑$7.81 (1.57%) | 498.75 | 507.24 | 12.09M |
| 2024-04-02 | 485.10 | 497.37 | ↑$12.27 (2.53%) | 484.65 | 497.53 | 11.07M |
| 2024-04-01 | 487.20 | 491.35 | ↑$4.15 (0.85%) | 481.78 | 497.43 | 9.24M |
| 2024-03-28 | 492.84 | 485.58 | ↓$7.26 (-1.47%) | 485.15 | 492.89 | 15.21M |
| 2024-03-27 | 499.30 | 493.86 | ↓$5.44 (-1.09%) | 488.07 | 499.89 | 9.98M |
| 2024-03-26 | 505.13 | 495.89 | ↓$9.24 (-1.83%) | 495.21 | 510.00 | 11.20M |
| 2024-03-25 | 505.79 | 503.02 | ↓$2.77 (-0.55%) | 500.24 | 507.22 | 8.38M |
| 2024-03-22 | 507.00 | 509.58 | ↑$2.58 (0.51%) | 504.34 | 509.97 | 8.12M |
| 2024-03-21 | 514.71 | 507.76 | ↓$6.95 (-1.35%) | 506.01 | 515.04 | 9.71M |
| 2024-03-20 | 499.50 | 505.52 | ↑$6.02 (1.21%) | 495.17 | 508.20 | 11.70M |
Create an account or log in to view more rows.
$META hmm...
$META Just buy and hold
$META how low can she go
$META BUY BUY BUY
$META the bulls in here
$META Up! Up! Up! Up! Up! Up! Up!
$META love this stock!!!!
$META buying time
added
$META holdddd it tight yall
$META very nice