META

Meta Platforms Historical Data

META Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 140.41 -2.41 -1.69% 141.50 142.5533 138.89 31,675,245
Sep 22 2022 142.82 0.70 0.49% 141.55 144.58 140.87 34,397,399
Sep 21 2022 142.12 -3.97 -2.72% 146.39 149.60 142.00 38,254,043
Sep 20 2022 146.09 -1.93 -1.3% 145.775 148.83 145.22 23,185,975
Sep 19 2022 148.02 1.73 1.18% 145.16 148.58 145.28 22,144,326
Sep 16 2022 146.29 -3.26 -2.18% 148.10 148.58 144.2935 40,094,388
Sep 15 2022 149.55 -1.92 -1.27% 149.80 154.1984 148.70 34,532,118
Sep 14 2022 151.47 -1.66 -1.08% 153.33 153.50 149.05 43,012,843
Sep 13 2022 153.13 -15.83 -9.37% 161.58 161.63 152.67 44,352,496
Sep 12 2022 168.96 -0.19 -0.11% 167.39 171.39 167.28 23,208,014
Sep 09 2022 169.15 7.09 4.37% 163.17 169.54 163.02 22,129,164
Sep 08 2022 162.06 1.67 1.04% 158.76 162.23 157.74 22,513,792
Sep 07 2022 160.39 1.85 1.17% 157.76 160.955 156.81 16,811,615
Sep 06 2022 158.54 -1.78 -1.11% 160.10 161.69 157.69 19,320,808
Sep 05 2022 160.32 0.00 +0.00% 167.45 167.93 159.22 0
Sep 02 2022 160.32 -5.04 -3.05% 167.45 167.93 159.22 22,639,511
Sep 01 2022 165.36 2.43 1.49% 163.51 167.3599 160.345 30,118,422
Aug 31 2022 162.93 5.77 3.67% 167.07 167.835 162.14 40,909,541
Aug 30 2022 157.16 -2.01 -1.26% 160.36 161.66 155.91 19,550,587
Aug 29 2022 159.17 -2.61 -1.61% 160.655 163.05 159.01 20,439,828
Aug 26 2022 161.78 -7.00 -4.15% 168.48 170.92 161.6726 23,991,354
Aug 25 2022 168.78 5.52 3.38% 165.18 168.88 164.13 15,520,530
Aug 24 2022 163.26 2.15 1.33% 160.60 165.46 159.77 21,174,551
Aug 23 2022 161.11 -1.94 -1.19% 162.48 165.05 160.70 18,091,864
Aug 22 2022 163.05 -4.91 -2.92% 165.40 165.49 162.26 19,468,901
Aug 19 2022 167.96 -6.70 -3.84% 170.20 172.32 167.05 26,209,073
Aug 18 2022 174.66 -0.19 -0.11% 174.34 175.76 171.86 18,835,842
Aug 17 2022 174.85 -4.62 -2.57% 176.76 178.14 174.17 20,092,579
Aug 16 2022 179.47 -1.42 -0.79% 179.34 180.973 177.049 21,136,312
Aug 15 2022 180.89 0.39 0.22% 179.01 181.44 178.20 15,867,471
Aug 12 2022 180.50 3.01 1.7% 180.81 181.4067 178.94 21,527,891
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
Jul 11 2022 162.88 -8.00 -4.68% 167.01 167.49 161.91 21,888,471
Jul 08 2022 170.88 -1.31 -0.76% 169.98 172.40 168.1501 19,239,520
Jul 07 2022 172.19 2.42 1.43% 169.45 172.72 167.78 24,064,814
Jul 06 2022 169.77 1.58 0.94% 168.19 171.59 165.46 23,069,640
Jul 05 2022 168.19 8.16 5.1% 158.11 168.25 157.05 28,635,633
Jul 04 2022 160.03 0.00 +0.00% 160.32 160.615 155.00 0
Jul 01 2022 160.03 -1.22 -0.76% 160.32 160.615 155.00 31,426,698
Jun 30 2022 161.25 -2.69 -1.64% 162.15 165.23 158.49 35,208,819
Jun 29 2022 163.94 3.26 2.03% 163.50 166.33 160.32 28,578,773
Jun 28 2022 160.68 -8.81 -5.2% 169.95 171.30 160.61 27,771,387


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