Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 40,740.00 | 41,140.00 | 40,240.00 | 40,580.00 | 40,511.70 | 76,882 |
| 2026-04-22 | 41,500.00 | 41,640.00 | 40,900.00 | 41,500.00 | 41,430.16 | 50,709 |
| 2026-04-21 | 41,200.00 | 41,500.00 | 40,760.00 | 40,860.00 | 40,791.23 | 89,724 |
| 2026-04-20 | 41,740.00 | 41,740.00 | 40,740.00 | 41,060.00 | 40,990.90 | 95,942 |
| 2026-04-17 | 41,380.00 | 42,000.00 | 40,760.00 | 41,860.00 | 41,789.55 | 574,060 |
| 2026-04-16 | 40,700.00 | 41,000.00 | 40,400.00 | 40,880.00 | 40,811.20 | 747,601 |
| 2026-04-15 | 40,620.00 | 41,500.00 | 40,520.00 | 40,700.00 | 40,631.50 | 78,554 |
| 2026-04-14 | 38,900.00 | 40,660.00 | 38,900.00 | 40,540.00 | 40,471.77 | 100,500 |
| 2026-04-13 | 38,480.00 | 38,800.00 | 38,200.00 | 38,700.00 | 38,634.87 | 75,900 |
| 2026-04-10 | 39,280.00 | 39,320.00 | 38,460.00 | 38,660.00 | 38,594.94 | 89,252 |
| 2026-04-09 | 37,960.00 | 39,240.00 | 37,960.00 | 38,660.00 | 38,594.94 | 206,121 |
| 2026-04-08 | 36,940.00 | 38,780.00 | 36,500.00 | 37,700.00 | 37,636.55 | 231,857 |
| 2026-04-07 | 35,380.00 | 35,560.00 | 35,060.00 | 35,440.00 | 35,380.35 | 76,380 |
| 2026-04-06 | 36,000.00 | 36,040.00 | 35,340.00 | 35,440.00 | 35,380.35 | 99,544 |
| 2026-04-01 | 35,520.00 | 36,620.00 | 35,300.00 | 36,000.00 | 35,939.41 | 220,154 |
| 2026-03-31 | 34,100.00 | 35,320.00 | 33,860.00 | 35,060.00 | 35,000.99 | 219,980 |
| 2026-03-30 | 32,800.00 | 33,300.00 | 32,480.00 | 33,180.00 | 33,124.16 | 301,532 |
| 2026-03-27 | 32,880.00 | 32,900.00 | 31,960.00 | 32,380.00 | 32,325.50 | 332,036 |
| 2026-03-26 | 35,380.00 | 35,420.00 | 32,780.00 | 33,000.00 | 32,944.46 | 328,853 |
| 2026-03-25 | 36,480.00 | 36,780.00 | 35,920.00 | 36,040.00 | 35,979.34 | 75,984 |
| 2026-03-23 | 36,580.00 | 37,060.00 | 36,480.00 | 36,960.00 | 36,897.80 | 58,310 |
| 2026-03-20 | 37,140.00 | 37,140.00 | 36,000.00 | 36,180.00 | 36,119.11 | 96,234 |
| 2026-03-19 | 37,620.00 | 37,640.00 | 36,860.00 | 37,100.00 | 37,037.56 | 106,372 |
| 2026-03-18 | 38,020.00 | 38,260.00 | 37,660.00 | 37,700.00 | 37,636.55 | 35,048 |
| 2026-03-17 | 38,440.00 | 38,940.00 | 38,020.00 | 38,120.00 | 38,055.84 | 36,710 |
| 2026-03-16 | 38,300.00 | 38,760.00 | 38,120.00 | 38,420.00 | 38,355.34 | 64,546 |
| 2026-03-13 | 38,528.61 | 38,528.61 | 37,169.72 | 37,629.34 | 37,534.74 | 78,925 |
| 2026-03-12 | 39,447.86 | 39,547.78 | 38,668.50 | 38,748.43 | 38,651.02 | 42,995 |
| 2026-03-11 | 40,367.11 | 40,367.11 | 39,367.93 | 39,647.70 | 39,548.02 | 33,151 |
| 2026-03-10 | 40,007.41 | 40,327.15 | 39,727.64 | 39,827.55 | 39,727.43 | 33,684 |
| 2026-03-09 | 38,808.38 | 39,727.64 | 38,688.48 | 39,647.70 | 39,548.02 | 35,647 |
| 2026-03-06 | 40,580.00 | 40,580.00 | 39,340.00 | 39,780.00 | 39,679.99 | 37,941 |
| 2026-03-05 | 40,860.00 | 41,040.00 | 39,920.00 | 40,320.00 | 40,218.63 | 50,377 |
| 2026-03-04 | 41,080.00 | 41,160.00 | 40,120.00 | 40,920.00 | 40,817.12 | 46,367 |
| 2026-03-03 | 39,840.00 | 40,660.00 | 39,000.00 | 40,540.00 | 40,438.08 | 61,017 |
| 2026-03-02 | 38,640.00 | 40,200.00 | 38,640.00 | 39,920.00 | 39,819.64 | 56,114 |
| 2026-02-27 | 40,440.00 | 40,440.00 | 38,900.00 | 38,920.00 | 38,822.15 | 48,660 |
| 2026-02-26 | 40,100.00 | 40,800.00 | 39,860.00 | 40,640.00 | 40,537.83 | 31,879 |
| 2026-02-25 | 38,780.00 | 40,080.00 | 38,560.00 | 40,020.00 | 39,919.39 | 30,084 |
| 2026-02-24 | 38,300.00 | 38,700.00 | 38,000.00 | 38,520.00 | 38,423.16 | 36,735 |
| 2026-02-23 | 39,140.00 | 39,460.00 | 38,300.00 | 38,360.00 | 38,263.56 | 30,880 |
| 2026-02-20 | 38,940.00 | 40,200.00 | 38,660.00 | 39,600.00 | 39,500.44 | 60,441 |
| 2026-02-19 | 38,880.00 | 39,080.00 | 38,400.00 | 38,860.00 | 38,762.30 | 37,987 |
| 2026-02-18 | 39,300.00 | 39,320.00 | 38,500.00 | 38,620.00 | 38,522.91 | 43,506 |
| 2026-02-13 | 39,600.00 | 39,960.00 | 38,920.00 | 39,580.00 | 39,480.49 | 28,398 |
| 2026-02-12 | 41,160.00 | 41,320.00 | 39,500.00 | 39,840.00 | 39,739.84 | 75,472 |
| 2026-02-11 | 41,320.00 | 41,620.00 | 40,360.00 | 41,160.00 | 41,056.52 | 56,929 |
| 2026-02-10 | 41,900.00 | 41,900.00 | 40,920.00 | 41,360.00 | 41,256.02 | 47,945 |
| 2026-02-09 | 41,140.00 | 42,160.00 | 40,860.00 | 42,120.00 | 42,014.11 | 74,097 |
| 2026-02-06 | 42,360.00 | 42,360.00 | 40,500.00 | 40,840.00 | 40,737.33 | 105,813 |
| 2026-02-05 | 41,440.00 | 42,800.00 | 40,780.00 | 42,360.00 | 42,253.50 | 130,952 |
| 2026-02-04 | 42,900.00 | 43,000.00 | 41,600.00 | 42,020.00 | 41,914.36 | 110,636 |
| 2026-02-03 | 44,200.00 | 44,400.00 | 42,760.00 | 42,860.00 | 42,752.25 | 56,164 |
| 2026-02-02 | 44,700.00 | 45,200.00 | 43,900.00 | 44,240.00 | 44,128.78 | 74,528 |
| 2026-01-30 | 46,080.00 | 46,080.00 | 44,720.00 | 44,900.00 | 44,787.12 | 128,377 |
| 2026-01-29 | 44,100.00 | 46,680.00 | 44,100.00 | 46,220.00 | 46,103.80 | 769,973 |
| 2026-01-28 | 42,300.00 | 42,640.00 | 41,980.00 | 42,240.00 | 42,133.81 | 118,370 |
| 2026-01-27 | 42,540.00 | 42,800.00 | 41,940.00 | 42,280.00 | 42,173.71 | 133,406 |
| 2026-01-26 | 41,900.00 | 42,680.00 | 41,680.00 | 42,600.00 | 42,492.90 | 60,490 |
| 2026-01-23 | 40,620.00 | 41,980.00 | 40,300.00 | 41,920.00 | 41,814.61 | 93,148 |
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.