Skip to content
VIENNA stocks: 260Advancing: 142Declining: 113Currency: EUR
Open Tradzy

Meta Platforms, Inc. (META) Price History

Daily open, high, low, close and volume for Meta Platforms, Inc. (META) from 2025-10-09 to 2026-10-19, newest first.

‹ META price and chart
DateOpenHighLowCloseVolume
2026-10-19€638.90€640.00€623.70€627.9086
2026-10-16€656.20€658.80€640.70€640.70196
2026-10-15€646.90€655.50€641.00€655.50342
2026-10-14€686.10€686.10€667.40€667.40364
2026-10-13€660.00€683.30€658.30€682.5087
2026-10-12€645.50€670.00€645.50€669.00598
2026-10-09€643.10€648.70€642.20€644.40124
2026-10-08€643.80€648.30€641.40€644.30169
2026-10-07€658.80€662.90€645.70€645.70189
2026-10-06€664.80€665.10€659.40€659.4093
2026-10-05€649.30€665.50€647.60€665.10338
2026-10-02€646.90€655.80€646.90€649.50127
2026-10-01€643.70€648.30€639.70€646.70250
2026-09-30€650.30€652.00€637.70€644.10305
2026-09-29€630.50€640.10€630.50€635.30546
2026-09-28€644.10€657.30€633.20€633.20828
2026-09-25€684.30€684.80€657.80€658.80318
2026-09-24€645.70€676.10€636.20€672.90530
2026-09-23€649.10€664.00€646.30€664.00222
2026-09-22€649.20€656.60€637.50€654.50679
2026-09-21€594.80€621.80€591.50€621.80422
2026-09-18€587.90€587.90€587.90€587.900
2026-09-17€594.20€594.60€583.80€587.90310
2026-09-16€583.40€592.80€579.20€585.50274
2026-09-15€573.20€582.00€571.10€577.40252
2026-09-14€553.30€575.90€552.10€569.30652
2026-09-11€556.70€568.30€556.40€562.10198
2026-09-10€558.90€570.80€558.00€560.80727
2026-09-09€530.50€564.00€530.50€561.00386
2026-09-08€526.80€532.20€524.40€530.60255
2026-09-07€527.90€527.90€525.10€525.10140
2026-09-04€527.60€528.20€521.50€526.90227
2026-09-03€515.30€533.60€513.70€532.00386
2026-09-02€498.95€514.00€496.35€514.00122
2026-09-01€493.30€499.45€484.05€499.45153
2026-08-31€497.85€498.65€491.25€491.50175
2026-08-28€491.70€505.20€491.25€504.10151
2026-08-27€492.20€501.50€490.00€490.00427
2026-08-26€489.65€506.30€488.70€499.55409
2026-08-25€481.95€484.55€481.30€483.05107
2026-08-24€471.60€476.20€471.35€476.20145
2026-08-21€468.45€472.75€466.95€470.60168
2026-08-20€470.60€471.75€464.55€465.55105
2026-08-19€468.60€472.75€463.45€472.75366
2026-08-18€489.20€489.20€476.35€476.65315
2026-08-17€510.30€510.30€495.35€495.35276
2026-08-14€514.90€517.80€512.40€512.40102
2026-08-13€503.10€510.20€503.10€507.70162
2026-08-12€519.90€523.50€505.90€505.90199
2026-08-11€515.40€527.10€515.40€527.10132
2026-08-10€513.80€525.00€513.00€519.10333
2026-08-07€510.50€517.00€508.80€515.30117
2026-08-06€511.80€515.20€509.60€511.80135
2026-08-05€512.10€520.00€508.40€508.40266
2026-08-04€513.80€513.80€503.10€506.90271
2026-08-03€489.65€517.60€488.00€516.50358
2026-07-31€475.75€480.05€471.40€471.40357
2026-07-30€473.05€473.05€459.30€462.90588
2026-07-29€524.50€525.30€517.80€519.80190
2026-07-28€523.70€528.00€516.30€521.20358
2026-07-27€528.90€533.40€528.50€532.00266
2026-07-24€532.50€535.60€528.10€535.60368
2026-07-23€542.00€544.70€526.80€526.80513
2026-07-22€562.50€566.00€551.10€551.60335
2026-07-21€569.10€571.00€565.60€568.40469
2026-07-20€561.90€567.70€557.80€567.70458
2026-07-17€572.60€572.80€548.90€552.10179
2026-07-16€593.40€599.70€590.10€591.20336
2026-07-15€578.40€595.10€576.00€592.10249
2026-07-14€576.10€578.90€565.00€576.20628
2026-07-13€580.50€587.10€576.50€580.10747
2026-07-10€557.00€590.50€556.50€590.501,172
2026-07-09€529.00€530.10€506.60€528.80193
2026-07-08€538.40€541.00€527.40€527.60602
2026-07-07€525.10€537.40€525.10€530.301,109
2026-07-06€515.80€521.30€511.70€518.20879
2026-07-03€519.00€520.10€517.10€517.40234
2026-07-02€536.10€539.20€512.60€513.902,686
2026-07-01€493.15€549.20€492.20€549.20483
2026-06-30€494.45€495.05€482.75€486.101,323
2026-06-29€487.75€500.20€487.75€495.85368
2026-06-26€478.55€487.40€474.10€487.40316
2026-06-25€489.85€491.10€475.75€487.051,634
2026-06-24€495.45€501.20€491.90€498.40857
2026-06-23€490.15€501.70€489.60€494.951,089
2026-06-22€502.90€503.20€490.10€490.10591
2026-06-19€500.10€503.00€499.70€500.70130
2026-06-18€499.50€501.50€492.65€499.35170
2026-06-17€517.50€517.50€500.80€500.80159
2026-06-16€512.80€515.30€510.10€513.60183
2026-06-15€497.70€514.60€494.10€514.60380
2026-06-12€487.25€487.25€487.25€487.250
2026-06-11€498.00€499.50€485.75€487.25267
2026-06-10€506.20€510.20€500.00€500.30195
2026-06-09€509.10€515.40€509.00€509.50246
2026-06-08€515.30€518.50€509.00€509.00393
2026-06-05€535.80€538.00€530.10€531.4092
2026-06-04€534.50€550.20€530.40€550.20505
2026-06-03€516.80€533.20€515.00€530.60207
2026-06-02€517.60€522.50€515.90€522.50514
2026-06-01€544.50€545.80€527.20€527.30214
2026-05-29€544.80€544.80€537.90€538.40115
2026-05-28€543.40€552.50€541.60€544.00381
2026-05-27€525.20€528.50€521.70€527.20149
2026-05-26€526.00€526.00€521.20€521.9094
2026-05-25€531.60€531.60€527.90€529.1089
2026-05-22€523.90€528.10€522.50€525.60125
2026-05-21€518.80€519.60€516.60€519.60142
2026-05-20€521.20€521.20€517.70€521.10133
2026-05-19€524.60€526.60€521.70€521.70292
2026-05-18€524.30€525.20€519.20€522.60377
2026-05-15€525.50€529.70€522.00€529.70247
2026-05-14€525.30€533.10€525.30€532.70115
2026-05-13€515.00€518.10€511.40€518.10110
2026-05-12€508.20€512.40€506.20€512.40104
2026-05-11€516.10€516.10€509.40€511.30116
2026-05-08€527.40€527.40€516.80€516.80255
2026-05-07€521.40€529.60€519.90€528.50451
2026-05-06€512.70€522.40€510.00€521.70316
2026-05-05€524.60€525.10€515.40€516.90243
2026-05-04€520.90€523.40€517.10€518.90372
2026-04-30€533.30€534.30€515.00€518.201,181
2026-04-29€576.20€576.20€569.20€574.70411
2026-04-28€577.00€581.50€570.20€570.20138
2026-04-27€576.50€579.30€571.20€576.30261
2026-04-24€564.80€575.90€562.60€575.90264
2026-04-23€573.80€573.80€566.00€571.00129
2026-04-22€575.90€576.00€572.00€576.00140
2026-04-21€572.10€574.50€570.00€572.6050
2026-04-20€580.90€580.90€568.70€571.30332
2026-04-17€574.80€581.00€574.10€580.1073
2026-04-16€572.90€573.90€568.80€572.60202
2026-04-15€562.40€572.00€560.70€570.50395
2026-04-14€540.40€561.00€540.40€561.00299
2026-04-13€533.70€539.50€531.20€535.40150
2026-04-10€540.20€542.80€537.30€537.30207
2026-04-09€527.50€540.90€525.90€538.80427
2026-04-08€515.40€517.30€506.80€506.80394
2026-04-07€494.30€496.70€489.00€489.55323
2026-04-02€492.00€496.20€487.35€496.20517
2026-04-01€500.00€502.20€496.60€502.20436
2026-03-31€472.80€484.30€472.80€482.55537
2026-03-30€461.10€467.60€461.10€466.90409
2026-03-27€477.60€477.60€456.75€458.15496
2026-03-26€513.40€513.40€480.65€480.65463
2026-03-25€516.90€519.60€515.60€517.70187
2026-03-24€522.70€522.70€512.50€514.90312
2026-03-23€508.00€524.20€507.90€520.00620
2026-03-20€524.10€525.10€512.80€514.80157
2026-03-19€536.40€536.40€525.50€525.50188
2026-03-18€542.80€543.30€535.10€538.00141
2026-03-17€542.60€547.40€540.80€542.4068
2026-03-16€550.70€552.30€543.80€543.80253
2026-03-13€555.20€555.20€555.20€555.200
2026-03-12€564.90€564.90€555.20€555.20391
2026-03-11€563.60€567.00€560.70€564.10249
2026-03-10€556.00€565.60€556.00€565.00333
2026-03-09€547.90€553.80€543.10€548.80381
2026-03-06€569.30€569.30€553.20€558.10346
2026-03-05€572.00€576.60€568.10€569.40462
2026-03-04€562.10€577.00€561.70€576.70203
2026-03-03€555.10€564.60€550.00€563.10530
2026-03-02€540.80€560.00€540.00€557.90550
2026-02-27€554.20€555.10€545.30€545.50148
2026-02-26€551.10€557.70€549.50€555.00343
2026-02-25€542.20€551.50€542.20€550.80173
2026-02-24€541.30€543.80€536.30€540.60204
2026-02-23€550.80€555.40€546.00€546.00144
2026-02-20€550.70€558.80€543.50€558.60147
2026-02-19€545.40€549.20€542.00€549.20126
2026-02-18€544.40€546.10€532.50€541.90265
2026-02-17€537.90€539.10€533.70€537.70182
2026-02-16€540.70€540.70€534.90€535.9086
2026-02-13€546.20€547.00€541.40€546.30297
2026-02-12€565.50€567.80€544.90€544.9057
2026-02-11€563.50€571.00€560.80€560.80291
2026-02-10€568.60€568.90€563.60€563.7023
2026-02-09€559.40€565.20€553.60€565.20325
2026-02-06€559.90€569.40€551.40€558.00400
2026-02-05€566.30€572.10€555.30€572.10806
2026-02-04€585.00€586.10€567.60€572.70303
2026-02-03€602.10€605.20€589.00€589.90265
2026-02-02€593.90€610.00€593.90€600.50279
2026-01-30€605.00€612.90€603.30€604.40356
2026-01-29€599.20€615.10€597.70€603.20863
2026-01-28€563.00€563.00€558.00€560.80120
2026-01-27€569.50€569.50€557.90€559.00258
2026-01-26€559.10€566.60€555.80€565.50417
2026-01-23€553.60€563.10€547.90€562.00435
2026-01-22€528.50€543.80€528.40€543.80138
2026-01-21€516.90€525.10€514.30€524.10180
2026-01-20€518.10€520.30€513.00€520.30230
2026-01-19€522.90€525.00€520.00€521.70254
2026-01-16€538.00€540.60€535.80€539.10177
2026-01-15€531.00€535.80€530.10€535.50430
2026-01-14€540.60€540.60€530.40€532.50352
2026-01-13€551.30€552.00€536.90€538.70845
2026-01-12€554.10€559.20€552.50€554.80328
2026-01-09€553.70€562.20€553.00€561.70262
2026-01-08€554.40€554.60€545.40€551.80852
2026-01-07€562.80€563.40€553.00€555.20238
2026-01-06€562.00€564.90€558.60€558.6056
2026-01-05€556.60€567.30€554.90€565.80173
2026-01-02€565.90€567.90€550.20€550.70290
2025-12-30€558.40€562.50€558.40€561.4074
2025-12-29€561.00€561.60€556.70€559.80138
2025-12-23€561.40€564.70€560.40€564.7097
2025-12-22€565.00€572.00€559.80€559.80587
2025-12-19€568.40€569.10€563.70€569.10218
2025-12-18€555.60€568.50€555.60€568.50121
2025-12-17€561.10€562.40€557.30€560.50330
2025-12-16€545.60€552.60€545.10€552.60234
2025-12-15€548.80€553.30€544.70€553.30171
2025-12-12€550.30€550.30€550.30€550.300
2025-12-11€549.00€557.10€546.90€550.30238
2025-12-10€563.10€566.40€557.60€560.00271
2025-12-09€570.60€570.70€562.40€563.40200
2025-12-08€578.30€578.30€572.30€575.90253
2025-12-05€569.50€576.90€569.00€573.90192
2025-12-04€549.20€574.10€549.10€570.00272
2025-12-03€557.10€557.10€550.50€551.50167
2025-12-02€552.30€556.10€550.10€550.1088
2025-12-01€552.00€554.00€549.40€553.40266
2025-11-28€550.10€555.80€548.90€555.8067
2025-11-27€548.50€552.40€547.90€552.40725
2025-11-26€553.30€554.10€545.70€549.30264
2025-11-25€533.30€543.70€529.90€542.00285
2025-11-24€520.10€532.30€516.50€530.50298
2025-11-21€507.40€512.50€504.40€510.50142
2025-11-20€520.30€522.30€515.10€515.20284
2025-11-19€514.90€518.30€509.20€510.30254
2025-11-18€513.70€517.60€507.10€512.80232
2025-11-17€527.70€528.00€522.40€522.60224
2025-11-14€521.80€525.70€512.40€525.70125
2025-11-13€527.60€528.90€522.10€522.10191
2025-11-12€543.30€545.10€527.10€527.10113
2025-11-11€545.80€545.80€533.90€536.90153
2025-11-10€549.20€549.20€542.80€545.80243
2025-11-07€539.60€539.60€520.80€521.60117
2025-11-06€555.00€557.60€539.20€539.20227
2025-11-05€544.40€555.60€544.40€555.60223
2025-11-04€544.80€554.40€543.70€550.002,476
2025-11-03€567.10€571.80€562.20€564.50301
2025-10-31€586.40€586.40€564.20€565.50368
2025-10-30€602.40€602.40€570.00€585.80746
2025-10-29€650.00€650.60€641.70€643.70221
2025-10-28€645.20€649.30€639.80€644.10208
2025-10-27€642.60€649.00€642.00€645.20259
2025-10-24€636.20€636.50€628.40€630.90208
2025-10-23€632.80€639.50€631.00€638.40428
2025-10-22€632.50€636.60€628.10€628.10324
2025-10-21€629.30€635.60€627.60€628.90277
2025-10-20€616.60€627.90€616.60€626.00279
2025-10-17€600.90€611.50€596.40€607.5097
2025-10-16€618.10€620.70€615.90€615.90212
2025-10-15€613.20€621.20€612.80€618.1096
2025-10-14€610.70€613.70€609.50€613.7070
2025-10-13€615.70€620.60€614.60€617.70148
2025-10-10€634.10€636.00€610.70€610.70152
2025-10-09€618.20€626.40€616.70€626.40133