META

Meta Platforms Historical Data

Company Name Stock Ticker Symbol Market Type
Meta Platforms Inc META NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.64 -0.36% 177.70 19:59:59
Open Price Low Price High Price Close Price Prev Close
179.65 176.37 183.0676 177.49 178.34
more quote information »

META Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week168.295183.10165.80171.3625,173,9239.415.59%
1 Month161.22183.85154.9065167.1931,462,61616.4810.22%
3 Months191.25202.03154.25171.7630,288,665-13.55-7.08%
6 Months228.46236.86154.25191.3132,536,378-50.76-22.22%
1 Year362.16384.33154.25244.0528,114,665-184.46-50.93%
3 Years186.85384.33137.1006245.5322,018,357-9.15-4.9%
5 Years167.95384.33122.55216.3021,857,9399.755.81%

META 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 177.49 -0.85 -0.48% 179.65 183.0676 176.37 24,063,513
Aug 10 2022 178.34 9.81 5.82% 175.99 180.48 173.95 30,237,684
Aug 09 2022 168.53 -1.72 -1.01% 168.95 169.53 166.60 18,641,941
Aug 08 2022 170.25 3.14 1.88% 168.00 177.51 167.13 27,253,780
Aug 05 2022 167.11 -3.46 -2.03% 166.99 171.5601 165.80 25,818,859
Aug 04 2022 170.57 1.77 1.05% 168.295 172.0735 166.845 23,916,850
Aug 03 2022 168.80 8.61 5.37% 162.69 169.54 161.5925 31,728,959
Aug 02 2022 160.19 0.26 0.16% 158.31 162.24 158.01 27,354,472
Aug 01 2022 159.93 0.83 0.52% 157.25 165.19 155.2301 40,565,838
Jul 29 2022 159.10 -1.62 -1.01% 157.69 160.14 155.18 42,035,177
Jul 28 2022 160.72 -8.86 -5.22% 161.06 161.48 154.9065 73,138,782
Jul 27 2022 169.58 10.43 6.55% 162.59 170.87 162.0246 43,323,799
Jul 26 2022 159.15 -7.50 -4.5% 165.94 165.57 157.95 28,292,379
Jul 25 2022 166.65 -2.62 -1.55% 169.00 170.5699 164.805 26,122,924
Jul 22 2022 169.27 -13.90 -7.59% 173.07 175.5681 168.41 42,560,943
Jul 21 2022 183.17 0.08 0.04% 180.63 183.85 178.87 27,145,811
Jul 20 2022 183.09 7.31 4.16% 177.485 183.60 176.70 24,762,683
Jul 19 2022 175.78 8.55 5.11% 170.37 176.49 169.51 25,892,798
Jul 18 2022 167.23 2.53 1.54% 166.74 171.685 165.64 23,558,748
Jul 15 2022 164.70 6.65 4.21% 160.54 164.9574 159.8575 23,174,425
Jul 14 2022 158.05 -5.44 -3.33% 161.22 162.59 157.2801 23,727,960
Jul 13 2022 163.49 0.22 0.13% 160.16 164.98 159.6127 16,535,696
Jul 12 2022 163.27 0.39 0.24% 164.70 165.9107 162.10 16,628,629
See More Historical Prices »


Your Recent History
NASDAQ
META
Meta Platf..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now