META - Meta Platforms, Inc.
598.86
-10.770 -1.798%
Share volume: 15,533,074
Last Updated: 05-11-2026
Computer Software/Services – Computer Programming And Data Processing:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$609.63
-10.77
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $604.57 | $604.57 | $604.91 | $604.91 | $598.08 | $598.08 | $598.86 | $598.86 | 15,533,074 | $15,533,074.00 |
| 05-08-2026 | $615.20 | $615.20 | $616.77 | $616.77 | $606.06 | $606.06 | $609.63 | $609.63 | 13,556,963 | $13,556,963.00 |
| 05-07-2026 | $614.72 | $614.72 | $624.98 | $624.98 | $613.54 | $613.54 | $616.81 | $616.81 | 12,307,372 | $12,307,372.00 |
| 05-06-2026 | $601.05 | $601.05 | $619.95 | $619.95 | $598.10 | $598.10 | $612.88 | $612.88 | 19,915,460 | $19,915,460.00 |
| 05-05-2026 | $613.31 | $613.31 | $614.35 | $614.35 | $600.36 | $600.36 | $604.96 | $604.96 | 17,171,301 | $17,171,301.00 |
| 05-04-2026 | $607.94 | $607.94 | $614.00 | $614.00 | $602.75 | $602.75 | $610.41 | $610.41 | 16,203,902 | $16,203,902.00 |
| 05-01-2026 | $614.69 | $614.69 | $618.88 | $618.88 | $606.11 | $606.11 | $608.75 | $608.75 | 21,404,028 | $21,404,028.00 |
| 04-30-2026 | $619.32 | $619.32 | $620.85 | $620.85 | $600.00 | $600.00 | $611.91 | $611.91 | 52,764,984 | $52,764,984.00 |
| 04-29-2026 | $668.91 | $668.91 | $674.25 | $674.25 | $663.81 | $663.81 | $669.12 | $669.12 | 18,947,464 | $18,947,464.00 |
| 04-28-2026 | $674.24 | $674.24 | $678.18 | $678.18 | $665.63 | $665.63 | $671.34 | $671.34 | 10,606,755 | $10,606,755.00 |