Skip to main content

Meta Platforms Inc (NQ: META )

206.01 +1.73 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 205.18 207.58 203.55 206.01 27,724,516 +1.73(+0.85%)
Mar 23, 2023 202.84 207.88 202.15 204.28 27,373,076 +4.47(+2.24%)
Mar 22, 2023 202.50 207.37 199.67 199.81 28,454,800 -2.35(-1.16%)
Mar 21, 2023 203.20 203.39 197.95 202.16 31,812,880 +4.35(+2.20%)
Mar 20, 2023 198.48 199.36 193.64 197.81 25,181,816 +2.17(+1.11%)
Mar 17, 2023 200.56 201.90 195.43 195.64 50,141,120 -9.29(-4.53%)
Mar 16, 2023 198.26 205.76 196.09 204.93 50,795,256 +7.18(+3.63%)
Mar 15, 2023 192.95 197.78 190.84 197.75 41,947,116 +3.73(+1.92%)
Mar 14, 2023 187.58 194.32 186.56 194.02 41,614,044 +13.12(+7.25%)
Mar 13, 2023 177.96 183.78 174.82 180.90 24,722,140 +1.39(+0.77%)
Mar 10, 2023 181.01 184.77 178.80 179.51 25,665,142 -2.18(-1.20%)
Mar 09, 2023 186.35 188.93 180.30 181.69 26,546,268 -3.28(-1.77%)
Mar 08, 2023 182.87 185.26 181.34 184.97 19,415,466 +0.46(+0.25%)
Mar 07, 2023 189.00 190.36 184.01 184.51 36,646,768 -0.39(-0.21%)
Mar 06, 2023 188.00 189.66 184.64 184.90 33,174,692 -0.35(-0.19%)
Mar 03, 2023 178.92 186.62 177.05 185.25 45,937,992 +10.72(+6.14%)
Mar 02, 2023 172.38 175.01 171.43 174.53 17,353,530 +1.11(+0.64%)
Mar 01, 2023 174.59 177.85 173.05 173.42 30,960,584 -1.52(-0.87%)
Feb 28, 2023 171.90 177.55 171.87 174.94 46,023,364 +5.40(+3.19%)
Feb 27, 2023 171.88 173.12 169.06 169.54 19,254,572 -0.85(-0.50%)
Feb 24, 2023 168.64 170.72 167.66 170.39 19,791,476 -1.65(-0.96%)
Feb 23, 2023 172.00 173.69 169.38 172.04 19,998,724 +0.92(+0.54%)
Feb 22, 2023 171.07 172.75 169.69 171.12 24,155,844 -0.96(-0.56%)
Feb 21, 2023 174.31 178.17 171.88 172.08 34,903,492 -0.80(-0.46%)
Feb 17, 2023 170.22 173.18 169.96 172.88 24,171,440 +0.44(+0.26%)
Feb 16, 2023 172.75 175.85 171.79 172.44 25,770,574 -4.72(-2.66%)
Feb 15, 2023 176.41 178.19 175.33 177.16 25,315,680 -2.32(-1.29%)
Feb 14, 2023 177.16 181.51 175.88 179.48 24,010,708 +0.05(+0.03%)
Feb 13, 2023 178.21 181.00 175.82 179.43 31,440,368 +5.28(+3.03%)
Feb 10, 2023 176.35 178.89 173.35 174.15 33,459,712 -3.77(-2.12%)
Feb 09, 2023 186.13 186.65 177.27 177.92 37,039,140 -5.51(-3.00%)
Feb 08, 2023 190.00 190.83 182.92 183.43 36,098,452 -8.19(-4.27%)
Feb 07, 2023 185.57 193.78 184.40 191.62 47,026,272 +5.56(+2.99%)
Feb 06, 2023 186.53 190.70 185.52 186.06 42,432,524 -0.47(-0.25%)
Feb 03, 2023 183.46 196.77 182.89 186.53 76,831,408 -2.24(-1.19%)
Feb 02, 2023 183.38 197.16 180.16 188.77 150,402,816 +35.65(+23.28%)
Feb 01, 2023 148.03 153.58 147.06 153.12 53,846,000 +4.15(+2.79%)
Jan 31, 2023 147.95 149.88 147.52 148.97 29,761,604 +1.91(+1.30%)
Jan 30, 2023 149.40 151.12 146.95 147.06 28,008,144 -4.68(-3.08%)
Jan 27, 2023 148.24 153.19 147.39 151.74 35,772,040 +4.44(+3.01%)
Jan 26, 2023 144.40 147.51 143.30 147.30 25,452,176 +5.80(+4.10%)
Jan 25, 2023 141.22 143.17 140.31 141.50 26,571,188 -1.64(-1.15%)
Jan 24, 2023 141.69 145.00 141.36 143.14 21,870,476 -0.13(-0.09%)
Jan 23, 2023 139.29 143.76 138.66 143.27 27,456,384 +3.90(+2.80%)
Jan 20, 2023 135.89 139.94 134.61 139.37 28,688,714 +3.22(+2.37%)
Jan 19, 2023 132.49 137.45 132.14 136.15 28,945,024 +3.13(+2.35%)
Jan 18, 2023 135.81 137.25 132.80 133.02 20,200,128 -2.34(-1.73%)
Jan 17, 2023 136.18 136.75 134.25 135.36 21,121,720 -1.62(-1.18%)
Jan 13, 2023 134.97 137.39 134.84 136.98 22,424,080 +0.27(+0.20%)
Jan 12, 2023 133.44 137.68 131.76 136.71 30,778,450 +3.82(+2.87%)
Jan 11, 2023 130.96 133.85 130.34 132.89 25,393,824 -0.10(-0.08%)
Jan 10, 2023 127.27 133.44 127.15 132.99 28,660,824 +3.52(+2.72%)
Jan 09, 2023 131.16 132.95 129.28 129.47 26,629,848 -0.55(-0.42%)
Jan 06, 2023 128.97 130.33 126.04 130.02 27,584,720 +3.08(+2.43%)
Jan 05, 2023 126.13 128.52 124.54 126.94 25,427,392 -0.43(-0.34%)
Jan 04, 2023 127.38 129.05 125.85 127.37 32,536,500 +2.63(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.