Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne META.US
650.61-9.48(-1.44%)(czas lokalny: 02.01.2026 16:00)Meta Platforms, Inc. Class A Common Stock
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 664.75 | 664.89 | 659.44 | 659.84 | 170 067 | 0 |
| 30.12.2025 | 658.65 | 672.14 | 657.92 | 666.00 | 235 602 | 0 |
| 29.12.2025 | 657.94 | 659.96 | 654.42 | 658.61 | 222 659 | 0 |
| 26.12.2025 | 668.23 | 668.80 | 661.35 | 663.48 | 143 821 | 0 |
| 24.12.2025 | 662.87 | 668.18 | 662.40 | 667.98 | 2 533 587 | 0 |
| 23.12.2025 | 659.48 | 666.01 | 658.46 | 664.85 | 155 289 | 0 |
| 22.12.2025 | 661.65 | 673.50 | 656.70 | 661.21 | 485 137 | 0 |
| 19.12.2025 | 666.42 | 671.00 | 658.18 | 658.77 | 49 949 000 | 0 |
| 18.12.2025 | 656.99 | 670.50 | 656.67 | 664.19 | 354 078 | 0 |
| 17.12.2025 | 655.43 | 661.23 | 649.21 | 649.43 | 402 347 | 0 |
| 16.12.2025 | 643.23 | 662.53 | 643.23 | 657.30 | 484 629 | 0 |
| 15.12.2025 | 645.52 | 652.97 | 638.79 | 647.55 | 551 426 | 0 |
| 12.12.2025 | 650.37 | 652.00 | 638.61 | 644.17 | 505 548 | 0 |
| 11.12.2025 | 643.65 | 655.25 | 641.00 | 652.77 | 372 154 | 0 |
| 10.12.2025 | 649.95 | 654.50 | 643.45 | 650.01 | 617 232 | 0 |
| 09.12.2025 | 664.46 | 664.46 | 653.55 | 656.92 | 324 738 | 0 |
| 08.12.2025 | 669.68 | 676.62 | 665.71 | 666.77 | 335 519 | 0 |
| 05.12.2025 | 664.30 | 674.67 | 662.50 | 673.32 | 458 837 | 0 |
| 04.12.2025 | 675.85 | 675.96 | 660.05 | 661.63 | 831 427 | 0 |
| 03.12.2025 | 644.54 | 648.82 | 638.80 | 639.48 | 287 438 | 0 |
| 02.12.2025 | 642.33 | 647.82 | 638.11 | 647.24 | 294 996 | 0 |
| 01.12.2025 | 639.54 | 645.26 | 637.80 | 640.96 | 406 073 | 0 |
| 28.11.2025 | 636.08 | 648.02 | 635.60 | 647.93 | 248 822 | 0 |
| 26.11.2025 | 637.69 | 638.25 | 631.76 | 633.72 | 469 489 | 0 |
| 25.11.2025 | 624.12 | 637.02 | 618.46 | 636.22 | 1 172 018 | 0 |
| 24.11.2025 | 598.70 | 616.68 | 597.76 | 613.17 | 794 529 | 0 |
| 21.11.2025 | 588.50 | 598.03 | 581.96 | 594.36 | 569 788 | 0 |
| 20.11.2025 | 602.72 | 606.65 | 583.42 | 589.15 | 982 106 | 0 |
| 19.11.2025 | 593.72 | 595.28 | 581.25 | 590.26 | 1 285 292 | 0 |
| 18.11.2025 | 591.22 | 603.53 | 583.81 | 598.68 | 2 055 351 | 0 |
| 17.11.2025 | 609.67 | 611.55 | 595.49 | 601.96 | 728 972 | 0 |
| 14.11.2025 | 601.25 | 613.64 | 595.21 | 609.61 | 1 554 009 | 0 |
| 13.11.2025 | 613.00 | 617.50 | 603.00 | 609.60 | 1 815 351 | 0 |
| 12.11.2025 | 628.18 | 628.92 | 607.77 | 609.14 | 2 235 210 | 0 |
| 11.11.2025 | 628.00 | 629.15 | 619.39 | 627.20 | 1 624 791 | 0 |
| 10.11.2025 | 631.39 | 635.00 | 623.26 | 631.73 | 1 296 012 | 0 |
| 07.11.2025 | 616.48 | 622.11 | 601.25 | 621.66 | 2 112 594 | 0 |
| 06.11.2025 | 635.75 | 635.75 | 618.00 | 619.02 | 1 745 682 | 0 |
| 05.11.2025 | 632.10 | 642.18 | 626.54 | 636.05 | 1 513 923 | 0 |
| 04.11.2025 | 628.09 | 641.66 | 626.28 | 627.49 | 2 168 979 | 0 |
| 03.11.2025 | 656.24 | 659.29 | 636.21 | 637.39 | 3 201 897 | 0 |
| 31.10.2025 | 674.53 | 674.53 | 645.57 | 648.05 | 6 017 534 | 0 |
| 30.10.2025 | 669.17 | 680.89 | 650.20 | 665.89 | 5 868 004 | 0 |
| 29.10.2025 | 754.71 | 759.01 | 742.66 | 751.63 | 569 379 | 0 |
| 28.10.2025 | 752.75 | 758.26 | 745.55 | 751.27 | 410 038 | 0 |
| 27.10.2025 | 749.73 | 755.67 | 748.05 | 750.71 | 390 272 | 0 |
| 24.10.2025 | 736.79 | 741.21 | 731.15 | 738.36 | 9 137 700 | 0 |
| 23.10.2025 | 734.10 | 742.36 | 733.10 | 734.14 | 335 047 | 0 |
| 22.10.2025 | 733.73 | 740.55 | 724.20 | 733.43 | 278 640 | 0 |
| 21.10.2025 | 736.07 | 738.25 | 728.75 | 733.19 | 204 263 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
