Meta Platforms, Inc. - Class A Common Stock (META)

Historical Prices For Meta Platforms, Inc. - Class A Common Stock (META)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	704.39	705.90	697.11	701.41	11,795,622	701.41
7/16/2025	713.37	713.97	699.27	702.91	13,082,551	702.91
7/15/2025	723.90	724.47	709.82	710.39	11,521,958	710.39
7/14/2025	717.60	728.00	716.55	720.92	8,939,475	720.92
7/11/2025	722.49	725.16	709.70	717.51	10,874,067	717.51
7/10/2025	731.55	735.80	719.60	727.24	9,917,149	727.24
7/09/2025	722.72	737.53	722.72	732.78	11,413,330	732.78
7/08/2025	721.57	722.91	714.81	720.67	7,766,494	720.67
7/07/2025	717.60	727.00	713.51	718.35	9,446,803	718.35
7/03/2025	726.61	729.03	714.42	719.01	8,601,708	719.01
7/02/2025	715.33	720.30	713.25	713.57	9,328,145	713.57
7/01/2025	736.88	737.75	715.37	719.22	13,422,885	719.22
6/30/2025	744.55	747.90	734.25	738.09	15,396,021	738.09
6/27/2025	726.52	735.43	725.86	733.63	18,776,042	733.63
6/26/2025	714.35	728.22	711.05	726.09	13,960,472	726.09
6/25/2025	713.32	716.58	705.38	708.68	9,316,336	708.68
6/24/2025	704.89	713.19	702.11	712.20	13,815,833	712.20
6/23/2025	683.69	699.05	678.75	698.53	11,036,479	698.53
6/20/2025	700.75	701.82	678.67	682.35	22,539,002	682.35
6/18/2025	698.18	701.59	694.90	695.77	10,068,357	695.77
6/17/2025	702.00	705.97	696.06	697.23	10,053,499	697.23
6/16/2025	699.33	707.15	693.51	702.12	13,695,976	702.12
6/13/2025	687.95	694.57	681.01	682.87	9,274,603	682.35
6/12/2025	693.30	695.38	687.00	693.36	7,317,172	692.83
6/11/2025	703.71	708.87	691.99	694.14	9,553,419	693.61
6/10/2025	701.34	703.23	691.56	702.40	10,837,422	701.86
6/09/2025	698.46	705.19	693.94	694.06	12,767,634	693.53
6/06/2025	696.17	702.81	691.87	697.71	11,728,077	697.17
6/05/2025	691.66	694.38	682.25	684.62	13,098,909	684.09
6/04/2025	669.32	689.00	668.57	687.95	14,022,817	687.42
6/03/2025	671.45	675.58	665.03	666.85	11,594,050	666.34
6/02/2025	644.39	673.26	644.26	670.90	15,727,052	670.38
5/30/2025	642.50	649.41	632.78	647.49	16,243,139	646.99
5/29/2025	651.65	653.32	639.50	645.05	8,885,268	644.55
5/28/2025	642.60	650.88	642.55	643.58	8,944,457	643.09
5/27/2025	635.41	643.08	632.75	642.32	9,501,480	641.83
5/23/2025	624.00	632.45	622.65	627.06	8,456,580	626.58
5/22/2025	634.05	643.25	630.71	636.57	8,224,106	636.08
5/21/2025	631.79	646.61	630.17	635.50	11,455,887	635.01
5/20/2025	636.01	639.35	632.26	637.10	6,742,940	636.61
5/19/2025	628.25	643.00	627.80	640.43	9,573,448	639.94
5/16/2025	637.96	640.44	626.15	640.34	18,520,158	639.85
5/15/2025	654.28	657.31	638.58	643.88	14,311,826	643.38
5/14/2025	661.21	662.67	654.31	659.36	12,332,404	658.85
5/13/2025	645.54	660.92	642.83	656.03	18,550,278	655.53
5/12/2025	630.92	640.39	621.03	639.43	21,950,698	638.94
5/09/2025	603.72	606.97	591.71	592.49	10,477,347	592.03
5/08/2025	606.28	611.30	596.62	598.01	14,610,026	597.55
5/07/2025	590.36	603.08	586.67	596.81	13,145,848	596.35
5/06/2025	592.53	596.03	586.58	587.31	10,562,246	586.86
5/05/2025	591.22	603.21	588.05	599.27	13,871,324	598.81
5/02/2025	583.46	604.34	578.33	597.02	24,739,685	596.56
5/01/2025	592.08	592.95	570.50	572.21	31,129,722	571.77
4/30/2025	538.40	549.10	529.50	549.00	28,982,845	548.58
4/29/2025	546.00	556.57	544.12	554.44	11,809,767	554.01
4/28/2025	555.64	558.49	540.59	549.74	15,164,841	549.32
4/25/2025	546.80	549.86	536.25	547.37	17,125,706	546.95
4/24/2025	518.73	533.90	517.50	533.15	13,861,452	532.74
4/23/2025	528.53	535.34	516.52	520.27	18,158,747	519.87
4/22/2025	491.87	506.88	486.36	500.28	17,311,120	499.89
4/21/2025	491.32	493.50	479.80	484.66	16,145,332	484.29