MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
META — Meta Platforms, Inc. Class A Common Stock
NasdaqMeta Platforms, Inc. Class A Common Stock
$738.88
-3.02(-0.41%)
- O
- 746.73
- H
- 747.60
- L
- 736.69
- V
- 11.32M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$738.88
Period Return+38.59%
Period High$796.25
Period Low$517.50
Avg Daily Volume16.06M
Total Trading Days365
META — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $746.73 | $747.60 | $736.69 | $738.88 | $-3.02 | -0.41% | 11,318,323 | $741.15 | $736.69 $747.60 |
| Oct 5, 2026 | $727.71 | $746.70 | $727.12 | $741.90 | +$13.82 | +1.90% | 15,215,211 | $741.34 | $727.12 $746.70 |
| Oct 2, 2026 | $733.25 | $741.58 | $726.20 | $728.08 | +$2.15 | +0.30% | 12,964,079 | $730.09 | $726.20 $741.58 |
| Oct 1, 2026 | $728.53 | $735.88 | $721.51 | $725.93 | +$0.75 | +0.10% | 12,408,444 | $727.44 | $721.51 $735.88 |
| Sep 30, 2026 | $730.27 | $738.25 | $721.30 | $725.18 | $-13.61 | -1.84% | 19,293,040 | $729.53 | $721.30 $738.25 |
| Sep 29, 2026 | $725.00 | $740.45 | $715.10 | $738.79 | +$23.17 | +3.24% | 23,591,090 | $728.12 | $715.10 $740.45 |
| Sep 28, 2026 | $750.04 | $750.58 | $713.19 | $715.62 | $-36.04 | -4.79% | 27,943,114 | $722.23 | $713.19 $750.58 |
| Sep 25, 2026 | $768.85 | $769.57 | $746.54 | $751.66 | $-25.93 | -3.33% | 25,826,730 | $753.08 | $746.54 $769.57 |
| Sep 24, 2026 | $744.36 | $779.82 | $743.01 | $777.59 | +$33.49 | +4.50% | 34,808,495 | $765.85 | $743.01 $779.82 |
| Sep 23, 2026 | $747.60 | $763.90 | $739.51 | $744.10 | +$7.51 | +1.02% | 30,829,236 | $749.80 | $739.51 $763.90 |
| Sep 22, 2026 | $731.40 | $757.27 | $730.00 | $736.60 | $-4.65 | -0.63% | 28,122,127 | $744.52 | $730.00 $757.27 |
| Sep 21, 2026 | $680.30 | $753.00 | $679.60 | $741.25 | +$75.50 | +11.34% | 48,720,457 | $726.91 | $679.60 $753.00 |
| Sep 18, 2026 | $688.62 | $690.15 | $660.80 | $665.75 | $-16.56 | -2.43% | 27,596,431 | $672.16 | $660.80 $690.15 |
| Sep 17, 2026 | $682.44 | $683.20 | $667.05 | $682.31 | +$9.00 | +1.34% | 15,927,994 | $678.05 | $667.05 $683.20 |
| Sep 16, 2026 | $679.91 | $685.31 | $671.91 | $673.31 | +$3.07 | +0.46% | 17,217,838 | $677.37 | $671.91 $685.31 |
| Sep 15, 2026 | $659.30 | $678.87 | $656.20 | $670.24 | +$4.64 | +0.70% | 18,420,464 | $669.28 | $656.20 $678.87 |
| Sep 14, 2026 | $657.83 | $668.60 | $649.22 | $665.60 | +$17.57 | +2.71% | 19,191,805 | $661.56 | $649.22 $668.60 |
| Sep 11, 2026 | $653.51 | $664.24 | $646.20 | $648.03 | +$3.65 | +0.57% | 16,924,954 | $651.19 | $646.20 $664.24 |
| Sep 10, 2026 | $653.71 | $663.50 | $642.14 | $644.38 | $-9.31 | -1.42% | 21,531,853 | $649.51 | $642.14 $663.50 |
| Sep 9, 2026 | $648.64 | $657.86 | $638.56 | $653.69 | +$40.21 | +6.55% | 35,900,728 | $650.13 | $638.56 $657.86 |
| Sep 8, 2026 | $616.21 | $624.80 | $609.74 | $613.48 | $-3.29 | -0.53% | 18,909,715 | $615.89 | $609.74 $624.80 |
| Sep 4, 2026 | $612.35 | $617.46 | $605.27 | $616.77 | +$6.09 | +1.00% | 15,966,213 | $613.21 | $605.27 $617.46 |
| Sep 3, 2026 | $604.49 | $619.46 | $604.35 | $610.68 | +$17.83 | +3.01% | 19,737,140 | $612.95 | $604.35 $619.46 |
| Sep 2, 2026 | $578.79 | $600.38 | $577.00 | $592.85 | +$14.31 | +2.47% | 15,634,078 | $593.31 | $577.00 $600.38 |
| Sep 1, 2026 | $558.35 | $584.95 | $556.10 | $578.54 | +$6.20 | +1.08% | 15,796,954 | $576.05 | $556.10 $584.95 |
| Aug 31, 2026 | $577.63 | $578.68 | $569.14 | $572.34 | $-5.68 | -0.98% | 13,384,921 | $572.44 | $569.14 $578.68 |
| Aug 28, 2026 | $571.55 | $589.19 | $571.00 | $578.02 | +$6.92 | +1.21% | 16,042,352 | $579.00 | $571.00 $589.19 |
| Aug 27, 2026 | $576.48 | $588.39 | $567.62 | $571.10 | $-5.04 | -0.87% | 15,221,386 | $573.71 | $567.62 $588.39 |
| Aug 26, 2026 | $590.31 | $593.34 | $561.88 | $576.14 | +$6.09 | +1.07% | 31,416,337 | $578.09 | $561.88 $593.34 |
| Aug 25, 2026 | $563.88 | $570.80 | $561.40 | $570.05 | +$11.03 | +1.97% | 9,769,094 | $566.86 | $561.40 $570.80 |