Meta Platforms Stock Price Performance
- 1 Month
Performance - -13.42%
- 3 Month
Performance - -24.68%
- Year-To-Date
Performance - -50.00%
- 1 Year
Performance - -52.32%
META Stock Chart for Wednesday, July, 6, 2022
Charts Provided by TradingView.
Meta Platforms Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
07/05/2022 | $160.03 | $168.19 +5.10% | $168.25 | $157.02 | 28.55 million shs | $455.18 billion |
07/04/2022 | $160.03 | $160.03 | $160.83 | $155.01 | 1.27 million shs | $433.09 billion |
07/01/2022 | $161.25 | $160.03 -0.76% | $160.62 | $155.00 | 31.13 million shs | $433.09 billion |
06/30/2022 | $163.94 | $161.25 -1.64% | $165.23 | $158.49 | 34.98 million shs | $436.39 billion |
06/29/2022 | $160.68 | $163.94 +2.03% | $166.33 | $160.32 | 28.53 million shs | $443.67 billion |
06/28/2022 | $169.49 | $160.68 -5.20% | $171.30 | $160.61 | 27.75 million shs | $434.85 billion |
06/27/2022 | $170.16 | $169.49 -0.39% | $171.73 | $168.01 | 29.16 million shs | $458.69 billion |
06/24/2022 | $158.75 | $170.16 +7.19% | $170.25 | $161.32 | 68.67 million shs | $460.51 billion |
06/23/2022 | $155.85 | $158.75 +1.86% | $159.75 | $154.25 | 40.34 million shs | $429.63 billion |
06/22/2022 | $157.05 | $155.85 -0.76% | $160.79 | $155.44 | 47.33 million shs | $421.78 billion |
|
06/21/2022 | $163.74 | $157.05 -4.09% | $167.76 | $155.97 | 50.64 million shs | $425.03 billion |
06/20/2022 | $163.74 | $163.74 | $165.89 | $159.91 | 1.25 million shs | $443.13 billion |
06/17/2022 | $160.87 | $163.74 +1.78% | $165.90 | $159.90 | 31.30 million shs | $443.13 billion |
06/16/2022 | $169.35 | $160.87 -5.01% | $165.08 | $159.61 | 26.63 million shs | $435.37 billion |
06/15/2022 | $163.73 | $169.35 +3.43% | $172.15 | $163.98 | 29.96 million shs | $11.31 billion |
06/14/2022 | $164.26 | $163.73 -0.32% | $166.75 | $161.36 | 27.22 million shs | $10.94 billion |
06/13/2022 | $175.57 | $164.26 -6.44% | $172.58 | $164.03 | 31.56 million shs | $10.97 billion |
06/10/2022 | $184.00 | $175.57 -4.58% | $183.10 | $175.02 | 27.45 million shs | $11.73 billion |
06/09/2022 | $196.64 | $184.00 -6.43% | $199.45 | $183.68 | 23.39 million shs | $12.29 billion |
06/08/2022 | $195.65 | $196.64 +0.51% | $202.03 | $194.49 | 22.26 million shs | $532.17 billion |
06/07/2022 | $194.25 | $195.65 +0.72% | $196.51 | $191.49 | 18.81 million shs | $529.49 billion |
06/06/2022 | $190.78 | $194.25 +1.82% | $196.92 | $188.40 | 30.54 million shs | $525.70 billion |
06/03/2022 | $198.86 | $190.78 -4.06% | $196.58 | $189.78 | 19.45 million shs | $516.31 billion |
06/02/2022 | $188.64 | $198.86 +5.42% | $200.94 | $187.73 | 31.92 million shs | $538.18 billion |
06/01/2022 | $193.64 | $188.64 -2.58% | $199.52 | $185.00 | 36.55 million shs | $510.52 billion |
05/31/2022 | $195.13 | $193.64 -0.76% | $197.60 | $192.05 | 26.11 million shs | $524.05 billion |
05/30/2022 | $195.13 | $195.13 | $195.54 | $189.84 | 879,918 shs | $528.08 billion |
05/27/2022 | $191.63 | $195.13 +1.83% | $195.33 | $189.80 | 22.55 million shs | $528.08 billion |
05/26/2022 | $183.83 | $191.63 +4.24% | $192.83 | $182.27 | 23.04 million shs | $518.61 billion |
05/25/2022 | $181.28 | $183.83 +1.41% | $185.42 | $179.35 | 28.01 million shs | $497.50 billion |
05/24/2022 | $196.23 | $181.28 -7.62% | $183.68 | $176.11 | 50.32 million shs | $490.60 billion |
05/23/2022 | $193.54 | $196.23 +1.39% | $196.99 | $191.26 | 24.36 million shs | $531.06 billion |
05/20/2022 | $191.29 | $193.54 +1.18% | $197.91 | $187.87 | 31.44 million shs | $523.78 billion |
05/19/2022 | $192.24 | $191.29 -0.49% | $195.29 | $189.60 | 24.42 million shs | $517.69 billion |
05/18/2022 | $202.62 | $192.24 -5.12% | $201.00 | $191.64 | 23.93 million shs | $520.26 billion |
05/17/2022 | $200.04 | $202.62 +1.29% | $205.46 | $198.36 | 24.85 million shs | $548.36 billion |
05/16/2022 | $198.62 | $200.04 +0.71% | $205.34 | $195.93 | 27.09 million shs | $541.37 billion |
05/13/2022 | $191.24 | $198.62 +3.86% | $199.89 | $191.31 | 24.52 million shs | $537.53 billion |
05/12/2022 | $188.74 | $191.24 +1.32% | $198.05 | $184.79 | 38.23 million shs | $517.56 billion |
05/11/2022 | $197.65 | $188.74 -4.51% | $200.67 | $188.28 | 31.12 million shs | $510.79 billion |
05/10/2022 | $196.21 | $197.65 +0.73% | $202.96 | $194.19 | 34.44 million shs | $534.90 billion |
05/09/2022 | $203.77 | $196.21 -3.71% | $202.57 | $195.58 | 36.16 million shs | $534.07 billion |
05/06/2022 | $208.28 | $203.77 -2.17% | $209.38 | $201.02 | 34.73 million shs | $554.65 billion |
05/05/2022 | $223.41 | $208.28 -6.77% | $220.13 | $206.18 | 41.10 million shs | $566.93 billion |
05/04/2022 | $212.03 | $223.41 +5.37% | $224.30 | $206.96 | 41.20 million shs | $608.11 billion |
05/03/2022 | $211.13 | $212.03 +0.43% | $214.90 | $208.09 | 41.53 million shs | $577.13 billion |
05/02/2022 | $200.47 | $211.13 +5.32% | $211.88 | $201.00 | 49.86 million shs | $574.68 billion |
04/29/2022 | $205.73 | $200.47 -2.56% | $212.48 | $199.90 | 48.73 million shs | $545.67 billion |
04/28/2022 | $174.95 | $205.73 +17.59% | $208.53 | $192.90 | 100.76 million shs | $559.99 billion |
04/27/2022 | $180.95 | $174.95 -3.32% | $181.21 | $169.00 | 70.02 million shs | $476.20 billion |
04/26/2022 | $186.99 | $180.95 -3.23% | $187.19 | $179.50 | 31.55 million shs | $492.54 billion |
04/25/2022 | $184.11 | $186.99 +1.56% | $187.16 | $181.66 | 29.24 million shs | $508.98 billion |
04/22/2022 | $188.07 | $184.11 -2.11% | $192.72 | $183.27 | 36.31 million shs | $501.14 billion |
04/21/2022 | $200.42 | $188.07 -6.16% | $202.97 | $185.58 | 49.88 million shs | $511.92 billion |
04/20/2022 | $217.31 | $200.42 -7.77% | $214.16 | $198.92 | 42.99 million shs | $545.53 billion |
04/19/2022 | $210.77 | $217.31 +3.10% | $218.42 | $209.00 | 20.05 million shs | $591.51 billion |
04/18/2022 | $210.18 | $210.77 +0.28% | $213.37 | $208.30 | 16.55 million shs | $573.70 billion |
04/15/2022 | $210.18 | $210.18 | $214.98 | $210.00 | 18.33 million shs | $572.10 billion |
04/14/2022 | $214.99 | $210.18 -2.24% | $214.98 | $210.00 | 18.33 million shs | $572.10 billion |
04/13/2022 | $214.14 | $214.99 +0.40% | $216.61 | $211.34 | 19.21 million shs | $585.19 billion |
04/12/2022 | $216.46 | $214.14 -1.07% | $222.03 | $213.13 | 20.11 million shs | $582.88 billion |
04/11/2022 | $222.33 | $216.46 -2.64% | $220.61 | $215.22 | 20.49 million shs | $589.19 billion |
04/08/2022 | $222.95 | $222.33 -0.28% | $225.13 | $220.03 | 18.36 million shs | $605.17 billion |
04/07/2022 | $223.30 | $222.95 -0.16% | $225.52 | $218.56 | 21.02 million shs | $606.86 billion |
04/06/2022 | $231.84 | $223.30 -3.68% | $228.99 | $221.41 | 28.86 million shs | $607.81 billion |
04/05/2022 | $233.89 | $231.84 -0.88% | $236.86 | $231.02 | 29.53 million shs | $631.06 billion |