META
Meta Platforms, Inc.
NMS
$597.63
-2.84
(-0.47%)
Pullback · -1.19σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $603.24 | $608.88 | $596.68 | $597.63 | 18.2M |
| 2026-06-01 | $630.40 | $635.75 | $599.53 | $600.47 | 29.1M |
| 2026-05-29 | $633.50 | $634.50 | $623.35 | $632.51 | 19.8M |
| 2026-05-28 | $639.50 | $643.00 | $629.31 | $635.29 | 16.8M |
| 2026-05-27 | $609.40 | $638.50 | $609.00 | $635.26 | 23.1M |
| 2026-05-26 | $608.89 | $614.47 | $605.30 | $612.34 | 12.2M |
| 2026-05-22 | $607.88 | $614.81 | $606.95 | $610.26 | 11.7M |
| 2026-05-21 | $600.00 | $609.60 | $594.81 | $607.38 | 13.5M |
| 2026-05-20 | $600.76 | $608.00 | $597.81 | $605.06 | 11.3M |
| 2026-05-19 | $608.92 | $613.93 | $600.55 | $602.61 | 11.7M |
| 2026-05-18 | $609.11 | $615.59 | $603.69 | $611.21 | 13.8M |
| 2026-05-15 | $613.99 | $621.20 | $609.31 | $614.23 | 13.3M |
| 2026-05-14 | $616.00 | $623.73 | $615.00 | $618.43 | 10.7M |
| 2026-05-13 | $598.83 | $619.90 | $596.66 | $616.63 | 14.6M |
| 2026-05-12 | $594.82 | $603.75 | $592.60 | $603.00 | 11.4M |
| 2026-05-11 | $604.57 | $604.91 | $598.08 | $598.86 | 15.9M |
| 2026-05-08 | $615.20 | $616.77 | $606.06 | $609.63 | 13.6M |
| 2026-05-07 | $614.72 | $624.98 | $613.54 | $616.81 | 12.3M |
| 2026-05-06 | $601.05 | $619.95 | $598.10 | $612.88 | 19.9M |
| 2026-05-05 | $613.31 | $614.35 | $600.36 | $604.96 | 17.2M |
| 2026-05-04 | $607.94 | $614.00 | $602.75 | $610.41 | 16.2M |
| 2026-05-01 | $614.69 | $618.88 | $606.11 | $608.75 | 21.4M |
| 2026-04-30 | $619.32 | $620.85 | $600.00 | $611.91 | 52.8M |
| 2026-04-29 | $668.91 | $674.25 | $663.81 | $669.12 | 18.9M |
| 2026-04-28 | $674.24 | $678.18 | $665.63 | $671.34 | 10.6M |
| 2026-04-27 | $671.00 | $682.50 | $670.84 | $678.62 | 12.8M |
| 2026-04-24 | $660.32 | $680.67 | $653.84 | $675.03 | 13.3M |
| 2026-04-23 | $663.70 | $669.56 | $653.05 | $659.15 | 11.7M |
| 2026-04-22 | $674.36 | $678.38 | $669.75 | $674.72 | 9.2M |
| 2026-04-21 | $671.00 | $676.20 | $667.33 | $668.84 | 8.7M |
| 2026-04-20 | $681.36 | $683.38 | $668.00 | $670.91 | 12.5M |
| 2026-04-17 | $678.60 | $691.52 | $675.13 | $688.55 | 16.3M |
| 2026-04-16 | $675.99 | $677.58 | $667.75 | $676.87 | 9.5M |
| 2026-04-15 | $667.00 | $678.50 | $664.22 | $671.58 | 15.0M |
| 2026-04-14 | $643.22 | $666.26 | $639.37 | $662.49 | 17.8M |
| 2026-04-13 | $629.50 | $635.00 | $624.40 | $634.53 | 9.5M |
| 2026-04-10 | $634.47 | $638.58 | $624.33 | $629.86 | 13.3M |
| 2026-04-09 | $626.97 | $637.50 | $623.00 | $628.39 | 19.0M |
| 2026-04-08 | $606.00 | $629.95 | $591.83 | $612.42 | 32.0M |
| 2026-04-07 | $572.48 | $575.23 | $564.76 | $575.05 | 9.6M |
| 2026-04-06 | $577.69 | $582.79 | $572.00 | $573.02 | 9.5M |
| 2026-04-02 | $566.04 | $578.50 | $559.70 | $574.46 | 13.5M |
| 2026-04-01 | $580.13 | $592.55 | $573.82 | $579.23 | 23.6M |
| 2026-03-31 | $549.98 | $573.69 | $546.77 | $572.13 | 32.9M |
| 2026-03-30 | $536.38 | $539.55 | $528.54 | $536.38 | 22.8M |
| 2026-03-27 | $540.10 | $543.60 | $520.26 | $525.72 | 30.1M |
| 2026-03-26 | $582.49 | $583.00 | $543.35 | $547.54 | 35.8M |
| 2026-03-25 | $598.74 | $603.67 | $593.40 | $594.89 | 12.6M |
| 2026-03-24 | $599.10 | $601.00 | $591.00 | $592.92 | 10.7M |
| 2026-03-23 | $605.79 | $608.64 | $599.01 | $604.06 | 13.6M |
| 2026-03-20 | $603.53 | $603.96 | $587.25 | $593.66 | 21.2M |
| 2026-03-19 | $612.15 | $613.00 | $602.26 | $606.70 | 13.2M |
| 2026-03-18 | $616.34 | $622.65 | $614.61 | $615.68 | 11.7M |
| 2026-03-17 | $627.99 | $636.55 | $621.70 | $622.66 | 10.3M |
| 2026-03-16 | $632.00 | $634.75 | $623.10 | $627.45 | 15.1M |
| 2026-03-13 | $623.89 | $629.17 | $609.55 | $613.71 | 19.0M |
| 2026-03-12 | $648.75 | $653.50 | $636.90 | $638.18 | 11.6M |
| 2026-03-11 | $654.76 | $659.12 | $648.36 | $654.86 | 9.0M |
| 2026-03-10 | $653.56 | $660.30 | $649.00 | $654.07 | 9.9M |
| 2026-03-09 | $634.78 | $647.75 | $626.78 | $647.39 | 13.5M |
| 2026-03-06 | $647.90 | $649.47 | $636.11 | $644.86 | 13.2M |
| 2026-03-05 | $661.93 | $670.70 | $650.31 | $660.57 | 13.3M |
| 2026-03-04 | $657.96 | $672.77 | $657.67 | $667.73 | 10.8M |
| 2026-03-03 | $648.29 | $659.04 | $638.84 | $655.08 | 12.3M |
| 2026-03-02 | $637.16 | $659.94 | $634.50 | $653.56 | 9.8M |
| 2026-02-27 | $643.45 | $649.44 | $638.12 | $648.18 | 15.7M |
| 2026-02-26 | $650.55 | $661.00 | $647.50 | $657.01 | 10.6M |
| 2026-02-25 | $642.53 | $653.88 | $642.14 | $653.69 | 11.3M |
| 2026-02-24 | $633.08 | $641.11 | $628.98 | $639.30 | 10.1M |
| 2026-02-23 | $652.54 | $657.70 | $636.00 | $637.25 | 8.6M |
| 2026-02-20 | $639.69 | $663.35 | $638.78 | $655.66 | 14.2M |
| 2026-02-19 | $638.57 | $647.19 | $636.72 | $644.78 | 10.0M |
| 2026-02-18 | $633.80 | $645.00 | $628.15 | $643.22 | 14.6M |
| 2026-02-17 | $639.50 | $642.60 | $628.80 | $639.29 | 12.7M |
| 2026-02-13 | $645.10 | $651.43 | $634.57 | $639.77 | 12.3M |
| 2026-02-12 | $669.97 | $676.00 | $645.28 | $649.81 | 15.0M |
| 2026-02-11 | $674.00 | $679.27 | $657.10 | $668.69 | 14.3M |
| 2026-02-10 | $677.60 | $680.65 | $669.79 | $670.72 | 10.5M |
| 2026-02-09 | $663.18 | $683.31 | $658.78 | $677.22 | 14.8M |
| 2026-02-06 | $665.49 | $671.99 | $646.50 | $661.46 | 18.2M |
| 2026-02-05 | $663.58 | $681.50 | $653.50 | $670.21 | 17.1M |
| 2026-02-04 | $687.73 | $688.83 | $667.46 | $668.99 | 16.9M |
| 2026-02-03 | $707.37 | $717.00 | $686.41 | $691.70 | 13.8M |
| 2026-02-02 | $714.60 | $721.30 | $703.52 | $706.41 | 14.4M |
| 2026-01-30 | $727.50 | $732.17 | $713.59 | $716.50 | 23.7M |
| 2026-01-29 | $737.43 | $744.00 | $712.55 | $738.31 | 59.9M |
| 2026-01-28 | $674.50 | $677.68 | $666.10 | $668.73 | 25.7M |
| 2026-01-27 | $674.59 | $676.82 | $664.66 | $672.97 | 13.3M |
| 2026-01-26 | $665.13 | $675.28 | $661.29 | $672.36 | 16.3M |
| 2026-01-23 | $644.77 | $666.49 | $644.45 | $658.76 | 22.8M |
| 2026-01-22 | $629.35 | $660.57 | $626.55 | $647.63 | 21.4M |
| 2026-01-21 | $606.74 | $618.27 | $600.08 | $612.96 | 14.5M |
| 2026-01-20 | $607.88 | $611.40 | $600.00 | $604.12 | 15.2M |
| 2026-01-16 | $624.18 | $629.08 | $620.08 | $620.25 | 17.0M |
| 2026-01-15 | $618.48 | $624.17 | $614.23 | $620.80 | 13.1M |
| 2026-01-14 | $626.50 | $628.45 | $614.82 | $615.52 | 15.5M |
| 2026-01-13 | $642.27 | $642.27 | $624.10 | $631.09 | 18.0M |
| 2026-01-12 | $652.53 | $653.97 | $641.23 | $641.97 | 14.8M |
| 2026-01-09 | $645.44 | $654.95 | $642.85 | $653.06 | 11.6M |
| 2026-01-08 | $645.88 | $647.10 | $635.72 | $646.06 | 11.9M |
| 2026-01-07 | $655.64 | $659.15 | $644.81 | $648.69 | 12.8M |
| 2026-01-06 | $659.57 | $665.52 | $651.90 | $660.62 | 11.1M |
| 2026-01-05 | $651.01 | $664.54 | $647.75 | $658.79 | 12.2M |
| 2026-01-02 | $662.73 | $664.39 | $643.50 | $650.41 | 13.7M |
| 2025-12-31 | $664.75 | $665.00 | $659.44 | $660.09 | 7.9M |
| 2025-12-30 | $658.69 | $672.22 | $657.84 | $665.95 | 9.2M |
| 2025-12-29 | $658.01 | $660.25 | $654.39 | $658.69 | 8.5M |
| 2025-12-26 | $668.06 | $668.95 | $661.32 | $663.29 | 7.1M |
| 2025-12-24 | $662.53 | $668.18 | $662.20 | $667.55 | 5.6M |
| 2025-12-23 | $660.05 | $666.00 | $658.25 | $664.94 | 8.5M |
| 2025-12-22 | $661.65 | $673.58 | $656.65 | $661.50 | 15.7M |
| 2025-12-19 | $666.42 | $671.00 | $658.18 | $658.77 | 50.0M |
| 2025-12-18 | $657.03 | $670.56 | $656.46 | $664.45 | 20.3M |
| 2025-12-17 | $655.61 | $661.23 | $649.20 | $649.50 | 15.6M |
| 2025-12-16 | $643.50 | $662.54 | $643.20 | $657.15 | 14.3M |
| 2025-12-15 | $645.70 | $653.00 | $638.70 | $647.51 | 15.5M |
| 2025-12-12 | $649.80 | $711.00 | $638.61 | $644.23 | 14.0M |
| 2025-12-11 | $643.29 | $655.28 | $640.80 | $652.71 | 13.1M |
| 2025-12-10 | $649.95 | $654.51 | $643.40 | $650.13 | 16.9M |
| 2025-12-09 | $663.77 | $664.48 | $653.34 | $656.96 | 13.0M |
| 2025-12-08 | $669.34 | $676.71 | $665.07 | $666.80 | 13.2M |
| 2025-12-05 | $664.00 | $674.69 | $662.39 | $673.42 | 21.2M |
| 2025-12-04 | $676.00 | $676.10 | $660.05 | $661.53 | 29.9M |
| 2025-12-03 | $644.41 | $648.85 | $637.55 | $639.60 | 11.1M |