Get our best money-saving hacks and pro tips now

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

206.01

+1.73

(+0.85%)

At close: 04:00PM EDT

206.20

+0.19

(+0.09%)

After hours:

07:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	205.18	207.58	203.55	206.01	206.01	27,716,400
23 Mar 2023	202.84	207.88	202.15	204.28	204.28	27,389,700
22 Mar 2023	202.50	207.37	199.67	199.81	199.81	28,477,800
21 Mar 2023	203.20	203.55	197.95	202.16	202.16	31,827,000
20 Mar 2023	198.48	199.36	193.64	197.81	197.81	25,186,300
17 Mar 2023	200.56	201.90	195.43	195.61	195.61	50,074,800
16 Mar 2023	198.26	205.76	196.09	204.93	204.93	50,447,100
15 Mar 2023	192.95	197.78	190.84	197.75	197.75	42,123,600
14 Mar 2023	187.58	194.32	186.56	194.02	194.02	41,642,600
13 Mar 2023	177.96	183.78	174.82	180.90	180.90	24,728,000
10 Mar 2023	181.01	184.77	178.80	179.51	179.51	25,547,400
09 Mar 2023	186.35	188.93	180.30	181.69	181.69	26,582,800
08 Mar 2023	182.87	185.26	181.34	184.97	184.97	19,432,400
07 Mar 2023	189.00	190.36	184.01	184.51	184.51	36,701,500
06 Mar 2023	188.00	189.66	184.64	184.90	184.90	33,209,400
03 Mar 2023	178.92	186.62	177.05	185.25	185.25	45,821,600
02 Mar 2023	172.38	175.01	171.43	174.53	174.53	17,352,000
01 Mar 2023	174.59	177.85	173.05	173.42	173.42	30,998,400
28 Feb 2023	171.90	177.55	171.87	174.94	174.94	46,051,100
27 Feb 2023	171.88	173.12	169.06	169.54	169.54	19,277,000
24 Feb 2023	168.64	170.72	167.66	170.39	170.39	19,791,300
23 Feb 2023	172.00	173.69	169.38	172.04	172.04	20,017,800
22 Feb 2023	171.07	172.76	169.69	171.12	171.12	22,433,200
21 Feb 2023	174.31	178.17	171.88	172.08	172.08	34,592,600
17 Feb 2023	170.22	173.18	169.70	172.88	172.88	24,171,300
16 Feb 2023	172.75	175.85	171.79	172.44	172.44	25,827,500
15 Feb 2023	176.42	178.19	175.33	177.16	177.16	25,308,900
14 Feb 2023	177.16	181.51	175.88	179.48	179.48	24,034,600
13 Feb 2023	178.22	181.00	175.82	179.43	179.43	31,463,200
10 Feb 2023	176.35	178.89	173.35	174.15	174.15	33,433,600
09 Feb 2023	186.13	186.65	177.27	177.92	177.92	37,118,800
08 Feb 2023	190.00	190.83	182.92	183.43	183.43	36,139,100
07 Feb 2023	185.58	193.78	184.40	191.62	191.62	47,080,700
06 Feb 2023	186.53	190.70	185.52	186.06	186.06	42,483,800
03 Feb 2023	183.47	196.77	182.89	186.53	186.53	76,809,700
02 Feb 2023	183.38	197.16	180.16	188.77	188.77	150,475,700
01 Feb 2023	148.03	153.58	147.06	153.12	153.12	55,661,000
31 Jan 2023	147.95	149.88	147.52	148.97	148.97	29,842,100
30 Jan 2023	149.41	151.12	146.95	147.06	147.06	28,040,100
27 Jan 2023	148.24	153.19	147.39	151.74	151.74	35,771,900
26 Jan 2023	144.40	147.51	143.30	147.30	147.30	25,482,100
25 Jan 2023	141.22	143.17	140.31	141.50	141.50	26,622,000
24 Jan 2023	141.69	145.00	141.36	143.14	143.14	21,970,200
23 Jan 2023	139.29	143.76	138.66	143.27	143.27	27,470,100
20 Jan 2023	135.89	139.94	134.61	139.37	139.37	28,688,600
19 Jan 2023	132.49	137.45	132.14	136.15	136.15	28,625,200
18 Jan 2023	135.81	137.25	132.80	133.02	133.02	20,215,500
17 Jan 2023	136.18	136.75	134.25	135.36	135.36	21,147,600
13 Jan 2023	134.97	137.39	134.84	136.98	136.98	22,423,800
12 Jan 2023	133.44	137.68	131.76	136.71	136.71	30,757,700
11 Jan 2023	130.96	133.85	130.34	132.89	132.89	25,423,000
10 Jan 2023	127.27	133.44	127.15	132.99	132.99	28,684,400
09 Jan 2023	131.16	132.95	129.28	129.47	129.47	26,649,100
06 Jan 2023	128.97	130.33	126.04	130.02	130.02	27,584,500
05 Jan 2023	126.13	128.52	124.54	126.94	126.94	25,447,100
04 Jan 2023	127.38	129.05	125.85	127.37	127.37	32,397,100
03 Jan 2023	122.82	126.37	122.28	124.74	124.74	35,528,500
30 Dec 2022	118.16	120.42	117.74	120.34	120.34	19,583,800
29 Dec 2022	116.40	121.03	115.77	120.26	120.26	22,366,200
28 Dec 2022	116.25	118.15	115.51	115.62	115.62	19,612,500
27 Dec 2022	117.93	118.60	116.05	116.88	116.88	21,392,300
23 Dec 2022	116.03	118.18	115.54	118.04	118.04	17,796,600
22 Dec 2022	117.20	118.62	114.38	117.12	117.12	23,618,100
21 Dec 2022	116.70	120.34	115.62	119.76	119.76	20,392,800
20 Dec 2022	113.26	117.33	112.46	117.09	117.09	28,742,500
19 Dec 2022	116.83	117.80	114.33	114.48	114.48	29,769,900
16 Dec 2022	120.23	123.31	118.82	119.43	119.43	67,064,000
15 Dec 2022	118.33	118.63	114.01	116.15	116.15	34,531,000
14 Dec 2022	119.39	124.14	119.39	121.59	121.59	36,922,000
13 Dec 2022	122.13	123.30	118.64	120.15	120.15	44,701,100
12 Dec 2022	115.18	115.72	113.14	114.71	114.71	24,747,100
09 Dec 2022	115.30	117.54	113.87	115.90	115.90	26,033,400
08 Dec 2022	116.39	117.34	114.59	115.33	115.33	30,619,400
07 Dec 2022	113.76	115.88	112.88	113.93	113.93	29,461,100
06 Dec 2022	119.91	120.55	113.74	114.12	114.12	43,689,200
05 Dec 2022	121.75	124.67	121.35	122.43	122.43	35,474,900
02 Dec 2022	117.83	124.04	117.61	123.49	123.49	39,950,500
01 Dec 2022	119.20	121.20	118.40	120.44	120.44	36,551,400
30 Nov 2022	109.51	118.16	109.38	118.10	118.10	43,348,600
29 Nov 2022	109.54	110.94	108.54	109.46	109.46	23,899,200
28 Nov 2022	110.78	112.04	108.38	108.78	108.78	23,309,400
25 Nov 2022	111.30	112.73	111.02	111.41	111.41	12,007,600
23 Nov 2022	111.72	112.67	110.73	112.24	112.24	21,343,100
22 Nov 2022	109.86	111.62	108.32	111.44	111.44	29,029,000
21 Nov 2022	111.52	112.37	109.19	109.86	109.86	24,351,100
18 Nov 2022	113.80	114.32	110.62	112.05	112.05	33,357,700
17 Nov 2022	110.41	112.33	109.80	111.45	111.45	35,093,800
16 Nov 2022	114.50	116.08	112.66	113.23	113.23	33,287,800
15 Nov 2022	116.07	118.74	114.41	117.08	117.08	50,670,500
14 Nov 2022	110.99	116.27	110.80	114.22	114.22	53,395,000
11 Nov 2022	109.23	114.90	108.81	113.02	113.02	59,961,700
10 Nov 2022	107.12	112.75	104.61	111.87	111.87	80,671,000
09 Nov 2022	101.72	104.90	100.74	101.47	101.47	107,677,300
08 Nov 2022	95.92	97.80	94.79	96.47	96.47	52,088,300
07 Nov 2022	94.78	96.88	93.10	96.72	96.72	81,987,300
04 Nov 2022	90.35	91.39	88.09	90.79	90.79	55,638,100
03 Nov 2022	90.08	90.46	88.41	88.91	88.91	60,664,000
02 Nov 2022	94.21	95.20	90.48	90.54	90.54	71,821,100
01 Nov 2022	94.33	97.49	93.55	95.20	95.20	110,189,600
31 Oct 2022	98.22	99.32	92.60	93.16	93.16	121,361,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6648-0.0044(-0.6535%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD42,210.19+737.39(+1.78%)

Get our best money-saving hacks and pro tips now

Meta Platforms, Inc. (META)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6648
-0.0044(-0.6535%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
42,210.19
+737.39(+1.78%)