5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
+12.98%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
+4.60%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
+10.23%
Meta Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $601.27 | $611.99 (1.78%) | $619.95 | $598.11 | 13.03 M | $1,553.67 B |
| 05/05/2026 | $613.31 | $604.96 (-1.36%) | $614.35 | $600.36 | 17.17 M | $1,532.97 B |
| 05/04/2026 | $607.93 | $610.41 (0.41%) | $614.00 | $602.75 | 16.20 M | $1,546.78 B |
| 05/01/2026 | $614.69 | $608.75 (-0.97%) | $618.88 | $606.11 | 21.40 M | $1,542.57 B |
| 04/30/2026 | $619.32 | $611.91 (-1.2%) | $620.85 | $600.00 | 52.77 M | $1,550.58 B |
| 04/29/2026 | $668.91 | $669.12 (0.03%) | $674.25 | $663.81 | 18.95 M | $1,695.55 B |
| 04/28/2026 | $674.24 | $671.34 (-0.43%) | $678.18 | $665.63 | 10.61 M | $1,701.18 B |
| 04/27/2026 | $671.00 | $678.62 (1.14%) | $682.50 | $670.84 | 12.81 M | $1,719.62 B |
| 04/24/2026 | $660.32 | $675.03 (2.23%) | $680.67 | $653.84 | 13.35 M | $1,701.75 B |
| 04/23/2026 | $663.70 | $659.15 (-0.69%) | $669.56 | $653.05 | 11.67 M | $1,661.72 B |
| 04/22/2026 | $674.36 | $674.72 (0.05%) | $678.38 | $669.75 | 9.22 M | $1,700.97 B |
| 04/21/2026 | $671.00 | $668.84 (-0.32%) | $676.20 | $667.33 | 8.66 M | $1,686.15 B |
| 04/20/2026 | $681.36 | $670.91 (-1.53%) | $683.38 | $668.00 | 12.53 M | $1,691.36 B |
| 04/17/2026 | $678.60 | $688.55 (1.47%) | $691.52 | $675.13 | 16.28 M | $1,735.83 B |
| 04/16/2026 | $675.99 | $676.87 (0.13%) | $677.58 | $667.75 | 9.54 M | $1,706.39 B |
| 04/15/2026 | $667.00 | $671.58 (0.69%) | $678.50 | $664.22 | 14.95 M | $1,693.05 B |
| 04/14/2026 | $643.22 | $662.49 (3%) | $666.26 | $639.37 | 17.82 M | $1,670.14 B |
| 04/13/2026 | $629.50 | $634.53 (0.8%) | $635.00 | $624.40 | 9.54 M | $1,599.65 B |
| 04/10/2026 | $634.47 | $629.86 (-0.73%) | $638.58 | $624.33 | 13.29 M | $1,587.88 B |
| 04/09/2026 | $626.97 | $628.39 (0.23%) | $637.50 | $623.00 | 19.01 M | $1,584.17 B |
| 04/08/2026 | $606.00 | $612.42 (1.06%) | $629.95 | $591.83 | 32.04 M | $1,543.91 B |
| 04/07/2026 | $572.48 | $575.05 (0.45%) | $575.23 | $564.76 | 9.58 M | $1,449.70 B |
| 04/06/2026 | $577.69 | $573.02 (-0.81%) | $582.79 | $572.00 | 9.52 M | $1,444.58 B |
| 04/02/2026 | $566.04 | $574.46 (1.49%) | $578.50 | $559.70 | 13.52 M | $1,448.21 B |
| 04/01/2026 | $580.13 | $579.23 (-0.16%) | $592.55 | $573.82 | 23.61 M | $1,460.24 B |
| 03/31/2026 | $549.98 | $572.13 (4.03%) | $573.69 | $546.77 | 32.90 M | $1,442.34 B |
| 03/30/2026 | $536.38 | $536.38 (0%) | $539.55 | $528.54 | 22.80 M | $1,352.21 B |
| 03/27/2026 | $540.10 | $525.72 (-2.66%) | $543.60 | $520.26 | 30.13 M | $1,325.34 B |
| 03/26/2026 | $582.49 | $547.54 (-6%) | $583.00 | $543.35 | 35.78 M | $1,380.35 B |
| 03/25/2026 | $598.74 | $594.89 (-0.64%) | $603.67 | $593.40 | 12.59 M | $1,499.72 B |
| 03/24/2026 | $599.10 | $592.92 (-1.03%) | $601.00 | $591.00 | 10.74 M | $1,494.75 B |
| 03/23/2026 | $605.79 | $604.06 (-0.29%) | $608.64 | $599.01 | 13.64 M | $1,522.84 B |
| 03/20/2026 | $603.53 | $593.66 (-1.64%) | $603.96 | $587.25 | 21.21 M | $1,496.62 B |
| 03/19/2026 | $612.15 | $606.70 (-0.89%) | $613.00 | $602.26 | 13.25 M | $1,529.49 B |
| 03/18/2026 | $616.34 | $615.68 (-0.11%) | $622.65 | $614.61 | 11.73 M | $1,552.13 B |
| 03/17/2026 | $627.99 | $622.66 (-0.85%) | $636.55 | $621.70 | 10.35 M | $1,569.73 B |
| 03/16/2026 | $632.00 | $627.45 (-0.72%) | $634.75 | $623.10 | 15.13 M | $1,581.80 B |
| 03/13/2026 | $623.89 | $613.71 (-1.63%) | $629.17 | $609.55 | 18.96 M | $1,547.16 B |
| 03/12/2026 | $648.75 | $638.18 (-1.63%) | $653.50 | $636.90 | 11.62 M | $1,608.85 B |
| 03/11/2026 | $654.76 | $654.86 (0.02%) | $659.12 | $648.36 | 8.98 M | $1,650.90 B |
| 03/10/2026 | $653.56 | $654.07 (0.08%) | $660.30 | $649.00 | 9.86 M | $1,648.91 B |
| 03/09/2026 | $634.78 | $647.39 (1.99%) | $647.75 | $626.78 | 13.49 M | $1,632.07 B |
| 03/06/2026 | $647.90 | $644.86 (-0.47%) | $649.47 | $636.11 | 13.16 M | $1,625.69 B |
| 03/05/2026 | $661.93 | $660.57 (-0.21%) | $670.70 | $650.31 | 13.34 M | $1,665.30 B |
| 03/04/2026 | $657.96 | $667.73 (1.48%) | $672.77 | $657.67 | 10.81 M | $1,683.35 B |
| 03/03/2026 | $648.29 | $655.08 (1.05%) | $659.04 | $638.84 | 12.26 M | $1,651.46 B |
| 03/02/2026 | $637.16 | $653.56 (2.57%) | $659.94 | $634.50 | 9.82 M | $1,647.62 B |
| 02/27/2026 | $643.45 | $648.18 (0.74%) | $649.44 | $638.12 | 15.70 M | $1,634.06 B |
| 02/26/2026 | $650.55 | $657.01 (0.99%) | $661.00 | $647.50 | 10.64 M | $1,656.32 B |
| 02/25/2026 | $642.53 | $653.69 (1.74%) | $653.88 | $642.14 | 11.33 M | $1,647.95 B |
| 02/24/2026 | $633.08 | $639.30 (0.98%) | $641.11 | $628.98 | 10.14 M | $1,611.68 B |
| 02/23/2026 | $652.54 | $637.25 (-2.34%) | $657.70 | $636.00 | 8.61 M | $1,606.51 B |
| 02/20/2026 | $639.68 | $655.66 (2.5%) | $663.35 | $638.78 | 14.18 M | $1,652.92 B |
| 02/19/2026 | $638.57 | $644.78 (0.97%) | $647.19 | $636.72 | 10.04 M | $1,625.49 B |
| 02/18/2026 | $633.80 | $643.22 (1.49%) | $645.00 | $628.15 | 14.65 M | $1,621.56 B |
| 02/17/2026 | $639.50 | $639.29 (-0.03%) | $642.60 | $628.80 | 12.67 M | $1,611.65 B |
| 02/13/2026 | $645.10 | $639.77 (-0.83%) | $651.43 | $634.57 | 12.34 M | $1,612.86 B |
| 02/12/2026 | $669.97 | $649.81 (-3.01%) | $676.00 | $645.28 | 14.96 M | $1,638.17 B |
| 02/11/2026 | $674.00 | $668.69 (-0.79%) | $679.27 | $657.10 | 14.32 M | $1,685.77 B |
| 02/10/2026 | $677.60 | $670.72 (-1.02%) | $680.65 | $669.79 | 10.46 M | $1,690.89 B |
| 02/09/2026 | $663.18 | $677.22 (2.12%) | $683.31 | $658.78 | 14.84 M | $1,707.27 B |
| 02/06/2026 | $665.49 | $661.46 (-0.61%) | $671.99 | $646.50 | 18.16 M | $1,667.54 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.
