Meta Platforms Inc. (META) Historical Stock Data
480.97 ↓20.83 (-4.15%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, META is down -0.19% a day on average. There have been 15 days where Meta Platforms Inc. closed green and 15 days where META closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 488.17 | 496.24 | ↑$8.07 (1.65%) | 481.28 | 496.63 | 10.90M |
| 2024-03-18 | 491.91 | 496.98 | ↑$5.07 (1.03%) | 486.81 | 497.42 | 11.75M |
| 2024-03-15 | 489.01 | 484.10 | ↓$4.91 (-1.00%) | 481.30 | 491.83 | 29.15M |
| 2024-03-14 | 500.26 | 491.83 | ↓$8.43 (-1.68%) | 488.16 | 501.35 | 12.62M |
| 2024-03-13 | 495.39 | 495.57 | ↑$0.18 (0.04%) | 491.03 | 500.98 | 12.08M |
| 2024-03-12 | 493.26 | 499.75 | ↑$6.49 (1.32%) | 484.73 | 502.31 | 15.44M |
| 2024-03-11 | 497.01 | 483.59 | ↓$13.42 (-2.70%) | 476.00 | 497.32 | 20.42M |
| 2024-03-08 | 514.19 | 505.95 | ↓$8.24 (-1.60%) | 499.35 | 523.57 | 18.59M |
| 2024-03-07 | 503.28 | 512.19 | ↑$8.91 (1.77%) | 501.38 | 519.85 | 18.58M |
Create an account or log in to view more rows.
$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
$META we back
$META wow. The volume is so low today. Unreal
$META I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!