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

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

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	649.95	654.51	643.40	650.13	16,876,047	650.13
12/09/2025	663.77	664.48	653.34	656.96	12,973,244	656.96
12/08/2025	669.34	676.71	665.07	666.80	13,075,851	666.80
12/05/2025	664.00	674.69	662.39	673.42	21,208,663	673.42
12/04/2025	676.00	676.10	660.05	661.53	29,825,938	661.53
12/03/2025	644.41	648.85	637.55	639.60	11,104,532	639.60
12/02/2025	642.34	647.87	638.07	647.10	11,619,935	647.10
12/01/2025	639.55	645.32	637.76	640.87	13,015,132	640.87
11/28/2025	636.08	648.05	635.50	647.95	11,034,904	647.95
11/26/2025	637.69	638.36	631.63	633.61	15,225,281	633.61
11/25/2025	624.00	637.04	618.30	636.22	25,668,998	636.22
11/24/2025	598.72	616.70	597.63	613.05	23,609,350	613.05
11/21/2025	588.50	598.12	581.86	594.25	21,054,802	594.25
11/20/2025	603.50	606.72	583.35	589.15	20,529,840	589.15
11/19/2025	593.72	595.33	581.25	590.32	24,535,016	590.32
11/18/2025	591.60	603.66	583.78	597.69	25,434,128	597.69
11/17/2025	609.03	611.69	595.40	602.01	16,462,589	602.01
11/14/2025	601.79	613.68	595.20	609.46	20,748,863	609.46
11/13/2025	613.07	617.65	603.00	609.89	20,931,842	609.89
11/12/2025	628.13	628.99	607.77	609.01	24,380,176	609.01
11/11/2025	628.00	629.56	619.39	627.08	13,279,147	627.08
11/10/2025	631.09	635.00	618.11	631.76	19,203,075	631.76
11/07/2025	616.48	622.13	601.20	621.71	29,953,140	621.71
11/06/2025	635.85	636.00	618.00	618.94	23,544,749	618.94
11/05/2025	632.31	642.23	626.54	635.95	20,159,469	635.95
11/04/2025	628.03	641.74	626.01	627.32	27,165,852	627.32
11/03/2025	656.00	659.33	636.18	637.71	32,853,883	637.71
10/31/2025	674.51	674.89	645.57	648.35	56,958,205	648.35
10/30/2025	669.15	680.96	650.17	666.47	88,372,048	666.47
10/29/2025	754.75	759.15	742.51	751.67	26,521,342	751.67
10/28/2025	752.63	758.40	745.52	751.44	12,177,024	751.44
10/27/2025	749.73	755.75	748.01	750.82	11,300,114	750.82
10/24/2025	736.79	741.21	731.15	738.36	9,151,523	738.36
10/23/2025	734.70	742.41	733.10	734.00	9,845,874	734.00
10/22/2025	733.83	740.60	724.03	733.41	8,721,561	733.41
10/21/2025	736.02	738.50	728.75	733.27	7,707,632	733.27
10/20/2025	721.19	733.77	720.18	732.17	9,030,128	732.17
10/17/2025	707.08	718.54	706.12	716.91	12,432,609	716.91
10/16/2025	717.55	725.49	703.88	712.07	9,002,445	712.07
10/15/2025	717.06	723.90	709.51	717.55	10,286,046	717.55
10/14/2025	707.78	715.55	699.33	708.65	8,818,984	708.65
10/13/2025	713.01	719.94	707.64	715.70	9,245,036	715.70
10/10/2025	730.92	735.27	704.51	705.30	16,983,558	705.30
10/09/2025	718.28	733.51	712.44	733.51	12,703,401	733.51
10/08/2025	713.45	719.65	707.81	717.84	10,776,738	717.84
10/07/2025	717.72	718.50	705.75	713.08	12,047,596	713.08
10/06/2025	705.18	716.88	690.51	715.66	21,645,438	715.66
10/03/2025	729.63	731.00	710.18	710.56	16,155,546	710.56
10/02/2025	722.58	727.77	718.14	727.05	11,405,998	727.05
10/01/2025	721.49	721.85	710.20	717.34	20,400,002	717.34
9/30/2025	742.25	742.97	726.30	734.38	16,218,961	734.38
9/29/2025	748.72	750.78	739.15	743.40	9,239,837	743.40
9/26/2025	750.00	751.93	737.35	743.75	9,721,992	743.75
9/25/2025	753.45	756.76	744.55	748.91	10,589,099	748.91
9/24/2025	757.50	761.11	752.52	760.66	8,823,926	760.66
9/23/2025	769.25	770.60	751.07	755.40	10,866,448	755.40
9/22/2025	781.84	785.73	764.47	765.16	11,698,497	765.16
9/19/2025	786.42	790.80	769.19	778.38	23,697,210	777.86
9/18/2025	780.75	788.78	773.36	780.25	10,962,154	779.72
9/17/2025	779.99	783.29	766.31	775.72	9,387,698	775.19
9/16/2025	767.00	781.36	765.10	779.00	11,764,562	778.48
9/15/2025	757.47	774.07	751.99	764.70	10,530,119	764.18
9/12/2025	748.73	757.57	743.76	755.60	8,248,661	755.09
9/11/2025	754.65	757.10	748.37	750.90	7,919,990	750.39