ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Meta Platforms, Inc. - Class A Common Stock (NQ:META)

702.59 -7.80 (-1.10%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 723.90 724.47 709.82 710.39 11,521,958 -10.53(-1.46%)
Jul 14, 2025 717.60 728.00 716.55 720.92 8,939,475 +3.41(+0.48%)
Jul 11, 2025 722.49 725.16 709.70 717.51 10,874,067 -9.73(-1.34%)
Jul 10, 2025 731.55 735.80 719.60 727.24 9,917,149 -5.54(-0.76%)
Jul 09, 2025 722.72 737.53 722.72 732.78 11,413,330 +12.11(+1.68%)
Jul 08, 2025 721.57 722.91 714.81 720.67 7,766,494 +2.32(+0.32%)
Jul 07, 2025 717.60 727.00 713.51 718.35 9,446,803 -0.66(-0.09%)
Jul 03, 2025 726.61 729.03 714.42 719.01 8,601,708 +5.44(+0.76%)
Jul 02, 2025 715.33 720.30 713.25 713.57 9,328,145 -5.65(-0.79%)
Jul 01, 2025 736.88 737.75 715.37 719.22 13,422,885 -18.87(-2.56%)
Jun 30, 2025 744.55 747.90 734.25 738.09 15,396,021 +4.46(+0.61%)
Jun 27, 2025 726.52 735.43 725.86 733.63 18,776,042 +7.54(+1.04%)
Jun 26, 2025 714.35 728.22 711.05 726.09 13,960,472 +17.41(+2.46%)
Jun 25, 2025 713.32 716.58 705.38 708.68 9,316,336 -3.52(-0.49%)
Jun 24, 2025 704.89 713.19 702.11 712.20 13,815,833 +13.67(+1.96%)
Jun 23, 2025 683.69 699.05 678.75 698.53 11,036,479 +16.18(+2.37%)
Jun 20, 2025 700.75 701.82 678.67 682.35 22,539,002 -13.42(-1.93%)
Jun 18, 2025 698.18 701.59 694.90 695.77 10,068,357 -1.46(-0.21%)
Jun 17, 2025 702.00 705.97 696.06 697.23 10,053,499 -4.89(-0.70%)
Jun 16, 2025 699.33 707.15 693.51 702.12 13,695,976 +19.77(+2.90%)
Jun 13, 2025 687.42 694.04 680.49 682.35 9,281,739 -10.48(-1.51%)
Jun 12, 2025 692.77 694.85 686.47 692.83 7,322,802 -0.78(-0.11%)
Jun 11, 2025 703.17 708.33 691.46 693.61 9,560,770 -8.25(-1.18%)
Jun 10, 2025 700.80 702.69 691.03 701.86 10,845,761 +8.33(+1.20%)
Jun 09, 2025 697.92 704.65 693.41 693.53 12,777,458 -3.65(-0.52%)
Jun 06, 2025 695.63 702.27 691.34 697.17 11,737,101 +13.08(+1.91%)
Jun 05, 2025 691.13 693.85 681.73 684.09 13,108,988 -3.33(-0.48%)
Jun 04, 2025 668.80 688.47 668.06 687.42 14,033,607 +21.08(+3.16%)
Jun 03, 2025 670.93 675.06 664.52 666.34 11,602,971 -4.05(-0.60%)
Jun 02, 2025 643.89 672.74 643.77 670.38 15,739,153 +23.39(+3.62%)
May 30, 2025 642.01 648.91 632.29 646.99 16,255,637 +2.44(+0.38%)
May 29, 2025 651.15 652.82 639.01 644.55 8,892,105 +1.47(+0.23%)
May 28, 2025 642.11 650.38 642.05 643.09 8,951,339 +1.26(+0.20%)
May 27, 2025 634.92 642.59 632.26 641.83 9,508,791 +15.25(+2.43%)
May 23, 2025 623.52 631.96 622.17 626.58 8,463,087 -9.50(-1.49%)
May 22, 2025 633.56 642.75 630.23 636.08 8,230,434 +1.07(+0.17%)
May 21, 2025 631.30 646.11 629.68 635.01 11,464,702 -1.60(-0.25%)
May 20, 2025 635.52 638.86 631.77 636.61 6,748,128 -3.33(-0.52%)
May 19, 2025 627.77 642.51 627.32 639.94 9,580,814 +0.09(+0.01%)
May 16, 2025 637.47 639.95 625.67 639.85 18,534,408 -3.54(-0.55%)
May 15, 2025 653.78 656.80 638.09 643.38 14,322,838 -15.47(-2.35%)
May 14, 2025 660.70 662.16 653.81 658.85 12,341,893 +3.33(+0.51%)
May 13, 2025 645.05 660.41 642.34 655.53 18,564,552 +16.59(+2.60%)
May 12, 2025 630.43 639.90 620.55 638.94 21,967,588 +46.90(+7.92%)
May 09, 2025 603.26 606.50 591.25 592.03 10,485,409 -5.52(-0.92%)
May 08, 2025 605.81 610.83 596.16 597.55 14,621,267 +1.20(+0.20%)
May 07, 2025 589.91 602.61 586.22 596.35 13,155,963 +9.49(+1.62%)
May 06, 2025 592.07 595.57 586.13 586.86 10,570,373 -11.95(-2.00%)
May 05, 2025 590.76 602.75 587.60 598.81 13,881,997 +2.25(+0.38%)
May 02, 2025 583.01 603.88 577.88 596.56 24,758,720 +24.79(+4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.