5 DAY PERFORMANCE
+16.29%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
-2.13%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
-16.14%
Meta Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $586.34 | $588.76 (0.41%) | $595.31 | $586.00 | 7.24 M | $1,494.95 B |
| 08/05/2026 | $600.46 | $588.77 (-1.95%) | $601.00 | $580.12 | 14.90 M | $1,497.24 B |
| 08/04/2026 | $581.50 | $587.94 (1.11%) | $592.79 | $578.25 | 17.96 M | $1,495.13 B |
| 08/03/2026 | $562.24 | $590.24 (4.98%) | $597.52 | $559.36 | 25.94 M | $1,500.98 B |
| 07/31/2026 | $543.60 | $556.71 (2.41%) | $558.33 | $540.22 | 24.26 M | $1,415.71 B |
| 07/30/2026 | $526.00 | $539.03 (2.48%) | $539.88 | $524.49 | 42.27 M | $1,370.75 B |
| 07/29/2026 | $593.25 | $585.61 (-1.29%) | $599.97 | $582.22 | 22.37 M | $1,489.21 B |
| 07/28/2026 | $596.82 | $593.41 (-0.57%) | $601.00 | $587.00 | 12.01 M | $1,509.04 B |
| 07/27/2026 | $607.22 | $593.87 (-2.2%) | $611.26 | $593.13 | 11.20 M | $1,510.21 B |
| 07/24/2026 | $605.30 | $595.19 (-1.67%) | $609.98 | $594.45 | 11.50 M | $1,508.21 B |
| 07/23/2026 | $608.41 | $606.10 (-0.38%) | $614.65 | $597.22 | 15.49 M | $1,535.86 B |
| 07/22/2026 | $647.70 | $627.17 (-3.17%) | $649.00 | $624.00 | 11.02 M | $1,589.25 B |
| 07/21/2026 | $654.18 | $643.81 (-1.59%) | $655.88 | $643.20 | 9.14 M | $1,631.41 B |
| 07/20/2026 | $646.70 | $645.85 (-0.13%) | $653.30 | $636.01 | 10.23 M | $1,636.58 B |
| 07/17/2026 | $647.70 | $646.01 (-0.26%) | $652.20 | $626.00 | 22.27 M | $1,636.99 B |
| 07/16/2026 | $677.28 | $664.54 (-1.88%) | $681.90 | $660.16 | 15.82 M | $1,683.94 B |
| 07/15/2026 | $663.60 | $681.31 (2.67%) | $686.08 | $656.66 | 19.00 M | $1,726.44 B |
| 07/14/2026 | $652.00 | $661.04 (1.39%) | $666.50 | $649.05 | 16.75 M | $1,675.08 B |
| 07/13/2026 | $661.38 | $656.73 (-0.7%) | $676.62 | $654.20 | 19.84 M | $1,664.15 B |
| 07/10/2026 | $660.34 | $669.21 (1.34%) | $677.86 | $658.01 | 40.61 M | $1,695.78 B |
| 07/09/2026 | $583.99 | $631.48 (8.13%) | $633.27 | $577.07 | 26.58 M | $1,600.17 B |
| 07/08/2026 | $614.39 | $603.12 (-1.83%) | $616.00 | $598.01 | 13.61 M | $1,528.31 B |
| 07/07/2026 | $607.59 | $615.58 (1.32%) | $625.37 | $603.66 | 18.56 M | $1,559.88 B |
| 07/06/2026 | $594.84 | $600.29 (0.92%) | $603.58 | $581.76 | 17.67 M | $1,521.13 B |
| 07/02/2026 | $607.90 | $582.90 (-4.11%) | $610.00 | $580.42 | 21.75 M | $1,477.07 B |
| 07/01/2026 | $607.91 | $612.91 (0.82%) | $628.28 | $595.10 | 45.54 M | $1,553.11 B |
| 06/30/2026 | $560.94 | $563.29 (0.42%) | $565.54 | $551.43 | 18.11 M | $1,427.38 B |
| 06/29/2026 | $560.00 | $562.60 (0.46%) | $570.90 | $558.00 | 15.01 M | $1,425.63 B |
| 06/26/2026 | $543.34 | $550.25 (1.27%) | $556.85 | $540.40 | 18.87 M | $1,394.33 B |
| 06/25/2026 | $555.55 | $542.87 (-2.28%) | $556.34 | $540.18 | 16.97 M | $1,375.63 B |
| 06/24/2026 | $561.89 | $557.67 (-0.75%) | $569.04 | $555.55 | 13.96 M | $1,413.14 B |
| 06/23/2026 | $562.25 | $562.20 (-0.01%) | $572.20 | $561.02 | 13.10 M | $1,424.61 B |
| 06/22/2026 | $572.02 | $563.85 (-1.43%) | $575.81 | $559.81 | 15.41 M | $1,428.80 B |
| 06/18/2026 | $572.82 | $577.22 (0.77%) | $580.22 | $563.10 | 28.82 M | $1,462.68 B |
| 06/17/2026 | $592.00 | $567.58 (-4.12%) | $593.81 | $566.19 | 20.48 M | $1,438.25 B |
| 06/16/2026 | $593.65 | $600.21 (1.11%) | $605.81 | $592.00 | 11.34 M | $1,520.93 B |
| 06/15/2026 | $579.90 | $593.48 (2.34%) | $601.27 | $579.30 | 17.65 M | $1,503.88 B |
| 06/12/2026 | $572.95 | $566.98 (-1.04%) | $576.07 | $560.90 | 14.35 M | $1,436.73 B |
| 06/11/2026 | $565.83 | $568.43 (0.46%) | $572.17 | $557.01 | 17.63 M | $1,440.40 B |
| 06/10/2026 | $580.73 | $570.98 (-1.68%) | $591.32 | $570.60 | 17.06 M | $1,446.86 B |
| 06/09/2026 | $591.00 | $584.59 (-1.08%) | $597.63 | $581.01 | 16.98 M | $1,481.35 B |
| 06/08/2026 | $592.00 | $585.39 (-1.12%) | $592.00 | $579.22 | 19.51 M | $1,483.38 B |
| 06/05/2026 | $623.46 | $593.00 (-4.89%) | $629.15 | $582.91 | 30.09 M | $1,502.66 B |
| 06/04/2026 | $623.67 | $627.57 (0.63%) | $642.40 | $622.43 | 21.47 M | $1,590.26 B |
| 06/03/2026 | $603.00 | $622.98 (3.31%) | $624.15 | $600.27 | 23.02 M | $1,578.63 B |
| 06/02/2026 | $603.24 | $597.63 (-0.93%) | $608.88 | $596.68 | 18.25 M | $1,514.39 B |
| 06/01/2026 | $630.40 | $600.47 (-4.75%) | $635.75 | $599.53 | 29.14 M | $1,521.59 B |
| 05/29/2026 | $633.50 | $632.51 (-0.16%) | $634.50 | $623.35 | 19.81 M | $1,602.78 B |
| 05/28/2026 | $639.50 | $635.29 (-0.66%) | $643.00 | $629.31 | 16.77 M | $1,609.82 B |
| 05/27/2026 | $609.40 | $635.26 (4.24%) | $638.50 | $609.00 | 23.14 M | $1,609.75 B |
| 05/26/2026 | $608.89 | $612.34 (0.57%) | $614.47 | $605.30 | 12.23 M | $1,551.67 B |
| 05/22/2026 | $607.88 | $610.26 (0.39%) | $614.81 | $606.95 | 11.69 M | $1,546.40 B |
| 05/21/2026 | $600.00 | $607.38 (1.23%) | $609.60 | $594.81 | 13.48 M | $1,539.10 B |
| 05/20/2026 | $600.76 | $605.06 (0.72%) | $608.00 | $597.81 | 11.33 M | $1,533.22 B |
| 05/19/2026 | $608.92 | $602.61 (-1.04%) | $613.93 | $600.55 | 11.75 M | $1,527.01 B |
| 05/18/2026 | $609.11 | $611.21 (0.34%) | $615.59 | $603.69 | 13.77 M | $1,548.81 B |
| 05/15/2026 | $613.99 | $614.23 (0.04%) | $621.20 | $609.31 | 13.27 M | $1,556.46 B |
| 05/14/2026 | $616.00 | $618.43 (0.39%) | $623.73 | $615.00 | 10.65 M | $1,567.10 B |
| 05/13/2026 | $598.83 | $616.63 (2.97%) | $619.90 | $596.66 | 14.63 M | $1,562.54 B |
| 05/12/2026 | $594.82 | $603.00 (1.38%) | $603.75 | $592.60 | 11.35 M | $1,528.00 B |
| 05/11/2026 | $604.57 | $598.86 (-0.94%) | $604.91 | $598.08 | 15.94 M | $1,517.51 B |
| 05/08/2026 | $615.20 | $609.63 (-0.91%) | $616.77 | $606.06 | 13.56 M | $1,544.80 B |
| 05/07/2026 | $614.72 | $616.81 (0.34%) | $624.98 | $613.54 | 12.31 M | $1,563.00 B |
| 05/06/2026 | $601.05 | $612.88 (1.97%) | $619.95 | $598.10 | 19.92 M | $1,553.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
