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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/10/2025	765.13	765.70	751.00	751.98	12,469,928	751.47
9/09/2025	757.49	766.30	753.43	765.70	10,997,546	765.18
9/08/2025	756.00	766.51	752.02	752.30	13,083,085	751.79
9/05/2025	752.61	757.95	745.03	752.45	9,663,490	751.94
9/04/2025	748.57	761.16	745.82	748.65	11,431,417	748.14
9/03/2025	736.00	740.25	733.99	737.05	7,696,578	736.55
9/02/2025	726.04	736.00	721.73	735.11	9,341,234	734.61
8/29/2025	745.28	747.14	735.35	738.70	9,070,816	738.20
8/28/2025	744.00	753.05	740.79	751.11	7,465,007	750.60
8/27/2025	752.30	754.15	742.84	747.38	8,307,924	746.88
8/26/2025	750.80	754.87	747.94	754.10	7,598,633	753.59
8/25/2025	754.82	758.88	750.13	753.30	6,858,604	752.79
8/22/2025	739.23	756.90	734.39	754.79	10,612,960	754.28
8/21/2025	744.71	745.50	733.11	739.10	8,866,579	738.60
8/20/2025	747.57	750.20	731.00	747.72	11,891,275	747.22
8/19/2025	767.12	767.17	749.36	751.48	12,255,753	750.97
8/18/2025	775.09	775.81	756.56	767.37	16,502,733	766.85
8/15/2025	784.15	796.25	780.82	785.23	13,375,665	784.70
8/14/2025	777.88	787.81	772.51	782.13	8,111,894	781.60
8/13/2025	791.15	795.46	778.23	780.08	8,805,372	779.55
8/12/2025	773.00	793.67	772.43	790.00	14,572,920	789.47
8/11/2025	770.08	773.46	764.67	765.87	7,706,112	765.35
8/08/2025	762.75	769.90	758.58	769.30	7,390,731	768.78
8/07/2025	773.49	775.00	759.55	761.83	9,009,632	761.32
8/06/2025	770.00	773.64	760.46	771.99	9,724,203	771.47
8/05/2025	776.45	783.13	763.00	763.46	11,629,033	762.95
8/04/2025	760.00	776.85	758.41	776.37	15,834,349	775.85
8/01/2025	760.73	766.00	745.31	750.01	19,029,292	749.50
7/31/2025	775.20	784.75	765.51	773.44	38,786,278	772.92
7/30/2025	708.09	708.50	691.20	695.21	26,845,844	694.74
7/29/2025	720.00	724.47	699.91	700.00	13,250,323	699.53
7/28/2025	715.20	724.74	712.68	717.63	8,703,094	717.15
7/25/2025	716.91	720.65	711.90	712.68	8,273,600	712.20
7/24/2025	717.05	723.62	714.00	714.80	10,918,151	714.32
7/23/2025	706.36	714.63	704.93	713.58	8,763,836	713.10
7/22/2025	716.19	716.60	701.41	704.81	8,909,906	704.34
7/21/2025	706.80	717.00	705.76	712.97	9,400,358	712.48
7/18/2025	702.19	704.71	691.65	704.28	12,822,758	703.80
7/17/2025	704.39	705.90	697.11	701.41	11,795,622	700.94
7/16/2025	713.37	713.97	699.27	702.91	13,082,551	702.44
7/15/2025	723.90	724.47	709.82	710.39	11,521,958	709.91
7/14/2025	717.60	728.00	716.55	720.92	8,939,475	720.43
7/11/2025	722.49	725.16	709.70	717.51	10,874,067	717.03
7/10/2025	731.55	735.80	719.60	727.24	9,917,149	726.75
7/09/2025	722.72	737.53	722.72	732.78	11,413,330	732.29
7/08/2025	721.57	722.91	714.81	720.67	7,766,494	720.18
7/07/2025	717.60	727.00	713.51	718.35	9,446,803	717.87
7/03/2025	726.61	729.03	714.42	719.01	8,601,708	718.52
7/02/2025	715.33	720.30	713.25	713.57	9,328,145	713.09