Meta Platforms Inc. (META) Historical Stock Data
603.35 ↓4.40 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, META is down -0.10% a day on average. There have been 14 days where Meta Platforms Inc. closed green and 16 days where META closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 605.48 | 603.35 | ↓$2.13 (-0.35%) | 598.94 | 606.30 | 6.09M |
| 2024-12-24 | 602.72 | 607.75 | ↑$5.03 (0.84%) | 599.29 | 607.99 | 4.73M |
| 2024-12-23 | 589.60 | 599.85 | ↑$10.25 (1.74%) | 586.25 | 601.09 | 10.20M |
| 2024-12-20 | 590.58 | 585.25 | ↓$5.33 (-0.90%) | 580.00 | 603.11 | 48.93M |
| 2024-12-19 | 610.39 | 595.57 | ↓$14.82 (-2.43%) | 595.00 | 611.52 | 14.94M |
| 2024-12-18 | 621.00 | 597.19 | ↓$23.81 (-3.83%) | 596.32 | 627.36 | 17.05M |
| 2024-12-17 | 626.17 | 619.44 | ↓$6.73 (-1.07%) | 616.54 | 632.37 | 12.89M |
| 2024-12-16 | 629.98 | 624.24 | ↓$5.74 (-0.91%) | 618.58 | 631.15 | 10.87M |
| 2024-12-13 | 627.22 | 620.35 | ↓$6.87 (-1.10%) | 616.89 | 631.08 | 8.45M |
| 2024-12-12 | 631.50 | 630.79 | ↓$0.71 (-0.11%) | 627.21 | 636.66 | 7.47M |
| 2024-12-11 | 623.37 | 632.68 | ↑$9.31 (1.49%) | 621.54 | 638.40 | 10.83M |
| 2024-12-10 | 617.56 | 619.32 | ↑$1.76 (0.28%) | 612.74 | 625.59 | 10.94M |
| 2024-12-09 | 623.93 | 613.57 | ↓$10.35 (-1.66%) | 606.17 | 626.40 | 11.42M |
| 2024-12-06 | 610.10 | 623.77 | ↑$13.67 (2.24%) | 608.53 | 629.79 | 16.93M |
| 2024-12-05 | 617.08 | 608.93 | ↓$8.15 (-1.32%) | 607.05 | 619.90 | 8.08M |
| 2024-12-04 | 612.96 | 613.78 | ↑$0.82 (0.13%) | 605.10 | 617.78 | 14.69M |
| 2024-12-03 | 595.00 | 613.65 | ↑$18.65 (3.13%) | 591.25 | 614.20 | 14.88M |
| 2024-12-02 | 577.50 | 592.83 | ↑$15.33 (2.65%) | 575.57 | 594.50 | 12.52M |
| 2024-11-29 | 569.00 | 574.32 | ↑$5.32 (0.93%) | 566.90 | 578.46 | 7.13M |
| 2024-11-27 | 574.89 | 569.20 | ↓$5.69 (-0.99%) | 564.10 | 574.98 | 7.20M |
| 2024-11-26 | 566.00 | 573.54 | ↑$7.54 (1.33%) | 565.20 | 577.50 | 10.35M |
| 2024-11-25 | 562.10 | 565.11 | ↑$3.01 (0.54%) | 556.39 | 572.59 | 13.60M |
| 2024-11-22 | 563.55 | 559.14 | ↓$4.41 (-0.78%) | 554.59 | 563.83 | 9.16M |
| 2024-11-21 | 569.52 | 563.09 | ↓$6.43 (-1.13%) | 549.05 | 570.00 | 11.15M |
| 2024-11-20 | 562.93 | 565.52 | ↑$2.59 (0.46%) | 554.20 | 566.35 | 9.79M |
| 2024-11-19 | 551.86 | 561.09 | ↑$9.23 (1.67%) | 550.60 | 561.43 | 9.52M |
| 2024-11-18 | 557.04 | 554.40 | ↓$2.64 (-0.47%) | 550.09 | 559.90 | 14.34M |
| 2024-11-15 | 571.22 | 554.08 | ↓$17.14 (-3.00%) | 551.50 | 572.57 | 17.70M |
| 2024-11-14 | 577.00 | 577.16 | ↑$0.16 (0.03%) | 573.01 | 580.76 | 11.04M |
| 2024-11-13 | 582.61 | 580.00 | ↓$2.61 (-0.45%) | 575.17 | 585.64 | 10.75M |
Create an account or log in to view more rows.
$META futes cooperating!
$META gets me every time lol
$META hmm...
$META Just buy and hold
$META how low can she go
$META BUY BUY BUY
$META the bulls in here
$META Up! Up! Up! Up! Up! Up! Up!
$META love this stock!!!!
$META buying time
added