Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 42,080.00 | 42,080.00 | 40,900.00 | 41,040.00 | 41,009.31 | 157,476 |
| 2026-07-21 | 43,040.00 | 43,040.00 | 42,060.00 | 42,260.00 | 42,228.40 | 87,799 |
| 2026-07-20 | 42,040.00 | 42,920.00 | 41,700.00 | 42,460.00 | 42,428.25 | 38,899 |
| 2026-07-17 | 42,400.00 | 42,860.00 | 41,000.00 | 42,340.00 | 42,308.34 | 264,336 |
| 2026-07-16 | 44,000.00 | 44,400.00 | 43,120.00 | 43,300.00 | 43,267.62 | 112,846 |
| 2026-07-15 | 42,680.00 | 44,660.00 | 42,480.00 | 44,300.00 | 44,266.87 | 100,030 |
| 2026-07-14 | 42,760.00 | 43,320.00 | 42,320.00 | 42,660.00 | 42,628.10 | 79,818 |
| 2026-07-13 | 43,460.00 | 44,340.00 | 42,600.00 | 42,920.00 | 42,887.90 | 193,616 |
| 2026-07-10 | 42,300.00 | 44,340.00 | 42,300.00 | 43,580.00 | 43,547.41 | 228,007 |
| 2026-07-08 | 40,400.00 | 40,480.00 | 39,320.00 | 39,580.00 | 39,550.40 | 83,838 |
| 2026-07-07 | 39,560.00 | 40,960.00 | 39,560.00 | 40,500.00 | 40,469.71 | 88,490 |
| 2026-07-06 | 39,340.00 | 39,540.00 | 38,000.00 | 39,360.00 | 39,330.57 | 90,609 |
| 2026-07-03 | 39,000.00 | 39,000.00 | 38,280.00 | 38,880.00 | 38,850.92 | 15,136 |
| 2026-07-02 | 40,000.00 | 40,080.00 | 38,140.00 | 38,400.00 | 38,371.28 | 121,109 |
| 2026-07-01 | 38,600.00 | 41,080.00 | 38,600.00 | 40,060.00 | 40,030.04 | 339,155 |
| 2026-06-30 | 36,560.00 | 36,880.00 | 35,780.00 | 36,680.00 | 36,652.57 | 84,688 |
| 2026-06-29 | 35,980.00 | 36,880.00 | 35,880.00 | 36,580.00 | 36,552.64 | 87,750 |
| 2026-06-26 | 35,000.00 | 35,800.00 | 34,900.00 | 35,440.00 | 35,413.50 | 57,703 |
| 2026-06-25 | 35,820.00 | 36,000.00 | 34,900.00 | 35,000.00 | 34,973.83 | 109,978 |
| 2026-06-24 | 36,700.00 | 36,960.00 | 35,900.00 | 36,080.00 | 36,053.02 | 65,929 |
| 2026-06-23 | 35,900.00 | 36,640.00 | 35,820.00 | 36,420.00 | 36,392.76 | 66,190 |
| 2026-06-22 | 36,740.00 | 36,740.00 | 35,560.00 | 35,940.00 | 35,913.12 | 85,876 |
| 2026-06-19 | 36,400.00 | 36,960.00 | 36,400.00 | 36,940.00 | 36,912.37 | 12,320 |
| 2026-06-18 | 36,000.00 | 36,480.00 | 35,340.00 | 36,400.00 | 36,372.78 | 83,399 |
| 2026-06-17 | 37,180.00 | 37,180.00 | 35,600.00 | 35,660.00 | 35,633.33 | 151,801 |
| 2026-06-16 | 36,680.00 | 37,680.00 | 36,680.00 | 37,480.00 | 37,451.97 | 101,535 |
| 2026-06-12 | 35,840.00 | 35,980.00 | 35,000.00 | 35,300.00 | 35,273.60 | 144,486 |
| 2026-06-11 | 35,548.55 | 35,648.46 | 34,669.32 | 35,388.69 | 35,329.13 | 162,021 |
| 2026-06-10 | 36,707.52 | 37,247.04 | 35,888.25 | 35,948.20 | 35,887.69 | 96,731 |
| 2026-06-09 | 37,526.80 | 37,806.55 | 36,747.49 | 36,927.33 | 36,865.18 | 123,582 |
| 2026-06-08 | 37,306.99 | 37,446.87 | 36,567.64 | 37,167.11 | 37,104.56 | 97,838 |
| 2026-06-05 | 39,465.08 | 40,024.59 | 36,767.47 | 37,306.99 | 37,244.20 | 225,859 |
| 2026-06-04 | 39,360.00 | 40,500.00 | 39,200.00 | 39,480.00 | 39,413.56 | 143,113 |
| 2026-06-03 | 37,500.00 | 39,400.00 | 37,500.00 | 39,340.00 | 39,273.79 | 132,222 |
| 2026-06-02 | 38,080.00 | 38,120.00 | 37,220.00 | 37,520.00 | 37,456.85 | 110,927 |
| 2026-06-01 | 39,180.00 | 39,300.00 | 37,360.00 | 37,420.00 | 37,357.02 | 313,152 |
| 2026-05-29 | 39,200.00 | 39,260.00 | 38,580.00 | 39,140.00 | 39,074.13 | 170,425 |
| 2026-05-28 | 39,300.00 | 39,780.00 | 38,840.00 | 39,240.00 | 39,173.96 | 132,675 |
| 2026-05-27 | 37,960.00 | 39,460.00 | 37,560.00 | 39,300.00 | 39,233.86 | 138,965 |
| 2026-05-26 | 37,800.00 | 37,980.00 | 37,440.00 | 37,880.00 | 37,816.25 | 49,644 |
| 2026-05-22 | 37,520.00 | 37,880.00 | 37,440.00 | 37,800.00 | 37,736.38 | 41,814 |
| 2026-05-21 | 37,320.00 | 37,620.00 | 36,840.00 | 37,400.00 | 37,337.06 | 57,333 |
| 2026-05-20 | 37,500.00 | 37,720.00 | 37,120.00 | 37,420.00 | 37,357.02 | 56,157 |
| 2026-05-19 | 37,800.00 | 38,040.00 | 37,300.00 | 37,440.00 | 37,376.99 | 48,882 |
| 2026-05-18 | 37,820.00 | 38,140.00 | 37,460.00 | 37,800.00 | 37,736.38 | 71,355 |
| 2026-05-15 | 38,100.00 | 38,560.00 | 37,560.00 | 37,980.00 | 37,916.08 | 49,132 |
| 2026-05-14 | 38,000.00 | 38,600.00 | 37,940.00 | 38,100.00 | 38,035.88 | 98,625 |
| 2026-05-13 | 36,940.00 | 38,360.00 | 36,800.00 | 38,080.00 | 38,015.91 | 104,786 |
| 2026-05-12 | 36,860.00 | 37,420.00 | 36,540.00 | 37,020.00 | 36,957.70 | 62,633 |
| 2026-05-11 | 37,880.00 | 37,880.00 | 36,900.00 | 36,980.00 | 36,917.76 | 106,890 |
| 2026-05-08 | 38,160.00 | 38,340.00 | 37,640.00 | 37,800.00 | 37,736.38 | 78,744 |
| 2026-05-07 | 38,000.00 | 38,600.00 | 37,960.00 | 38,180.00 | 38,115.74 | 145,653 |
| 2026-05-06 | 37,580.00 | 38,260.00 | 36,820.00 | 37,860.00 | 37,796.28 | 134,248 |
| 2026-05-05 | 38,480.00 | 38,480.00 | 37,200.00 | 37,540.00 | 37,476.82 | 129,847 |
| 2026-05-04 | 38,020.00 | 38,340.00 | 37,420.00 | 38,140.00 | 38,075.81 | 172,710 |
| 2026-04-30 | 39,540.00 | 39,540.00 | 37,220.00 | 38,360.00 | 38,295.44 | 729,340 |
| 2026-04-29 | 41,840.00 | 42,120.00 | 41,340.00 | 41,680.00 | 41,609.85 | 86,717 |
| 2026-04-28 | 42,800.00 | 43,000.00 | 41,900.00 | 42,000.00 | 41,929.31 | 263,465 |
| 2026-04-27 | 42,120.00 | 43,000.00 | 42,000.00 | 42,940.00 | 42,867.73 | 119,530 |
| 2026-04-24 | 40,600.00 | 42,340.00 | 40,340.00 | 42,180.00 | 42,109.01 | 282,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 33.1953 USD |
| 2026-06-12 | 33.1188 USD |
| 2026-03-16 | 31.3250 USD |
| 2025-12-15 | 30.5484 USD |
| 2025-09-22 | 31.5109 USD |
| 2025-06-13 | 32.2547 USD |
| 2025-03-14 | 25.9000 USD |
| 2024-12-16 | 22.2132 USD |
| 2024-09-16 | 0.0208 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.