Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 40,220.00 | 40,760.00 | 39,340.00 | 40,640.00 | 40,537.83 | 121,434 |
| 2026-01-21 | 38,380.00 | 39,020.00 | 37,960.00 | 38,920.00 | 38,822.15 | 97,939 |
| 2026-01-20 | 38,540.00 | 38,620.00 | 37,900.00 | 38,340.00 | 38,243.61 | 71,578 |
| 2026-01-19 | 39,180.00 | 39,600.00 | 38,560.00 | 38,860.00 | 38,762.30 | 15,693 |
| 2026-01-16 | 39,440.00 | 39,720.00 | 39,100.00 | 39,500.00 | 39,400.69 | 55,094 |
| 2026-01-15 | 39,200.00 | 39,500.00 | 38,880.00 | 39,120.00 | 39,021.65 | 106,826 |
| 2026-01-14 | 40,980.00 | 40,980.00 | 39,060.00 | 39,200.00 | 39,101.45 | 83,940 |
| 2026-01-13 | 41,120.00 | 41,360.00 | 39,820.00 | 40,060.00 | 39,959.29 | 106,165 |
| 2026-01-12 | 41,600.00 | 41,920.00 | 41,080.00 | 41,260.00 | 41,156.27 | 105,299 |
| 2026-01-09 | 41,200.00 | 41,880.00 | 41,000.00 | 41,660.00 | 41,555.26 | 51,674 |
| 2026-01-08 | 41,660.00 | 41,660.00 | 40,660.00 | 41,100.00 | 40,996.67 | 53,295 |
| 2026-01-07 | 42,340.00 | 42,340.00 | 41,300.00 | 41,560.00 | 41,455.52 | 66,946 |
| 2026-01-06 | 42,480.00 | 42,540.00 | 41,700.00 | 42,300.00 | 42,193.66 | 66,072 |
| 2026-01-05 | 41,900.00 | 42,540.00 | 41,320.00 | 42,360.00 | 42,253.50 | 75,510 |
| 2026-01-02 | 42,240.00 | 42,600.00 | 41,280.00 | 41,820.00 | 41,714.86 | 81,843 |
| 2025-12-30 | 41,940.00 | 43,040.00 | 41,940.00 | 42,240.00 | 42,133.81 | 78,552 |
| 2025-12-29 | 42,280.00 | 42,300.00 | 41,660.00 | 41,940.00 | 41,834.56 | 62,918 |
| 2025-12-26 | 42,480.00 | 43,000.00 | 41,060.00 | 42,340.00 | 42,233.55 | 40,723 |
| 2025-12-24 | 42,000.00 | 42,620.00 | 42,000.00 | 42,440.00 | 42,333.30 | 6,756 |
| 2025-12-23 | 42,800.00 | 43,000.00 | 42,260.00 | 42,360.00 | 42,253.50 | 45,409 |
| 2025-12-22 | 42,900.00 | 43,300.00 | 42,260.00 | 42,420.00 | 42,313.35 | 62,817 |
| 2025-12-19 | 42,560.00 | 43,220.00 | 42,420.00 | 43,000.00 | 42,891.90 | 56,450 |
| 2025-12-18 | 42,600.00 | 43,280.00 | 42,020.00 | 42,720.00 | 42,612.60 | 77,886 |
| 2025-12-17 | 42,400.00 | 42,700.00 | 42,000.00 | 42,400.00 | 42,293.40 | 68,424 |
| 2025-12-16 | 41,500.00 | 42,480.00 | 40,920.00 | 42,380.00 | 42,273.45 | 69,362 |
| 2025-12-15 | 40,800.00 | 41,680.00 | 40,400.00 | 41,480.00 | 41,375.72 | 37,613 |
| 2025-12-12 | 41,028.26 | 41,627.80 | 40,168.93 | 40,708.51 | 40,575.69 | 51,384 |
| 2025-12-11 | 40,448.71 | 41,048.25 | 40,148.94 | 40,908.35 | 40,774.88 | 48,414 |
| 2025-12-10 | 41,048.25 | 41,427.95 | 40,268.85 | 40,568.62 | 40,436.26 | 82,700 |
| 2025-12-09 | 42,147.39 | 42,147.39 | 40,808.43 | 41,168.15 | 41,033.84 | 75,698 |
| 2025-12-05 | 41,680.00 | 42,400.00 | 41,320.00 | 42,380.00 | 42,241.73 | 125,465 |
| 2025-12-04 | 41,000.00 | 43,140.00 | 40,220.00 | 41,720.00 | 41,583.88 | 230,681 |
| 2025-12-03 | 41,140.00 | 41,280.00 | 40,540.00 | 40,580.00 | 40,447.60 | 110,646 |
| 2025-12-02 | 40,600.00 | 41,100.00 | 40,480.00 | 41,040.00 | 40,906.10 | 101,742 |
| 2025-12-01 | 40,680.00 | 40,680.00 | 40,160.00 | 40,540.00 | 40,407.73 | 134,713 |
| 2025-11-28 | 41,200.00 | 41,320.00 | 40,220.00 | 41,100.00 | 40,965.91 | 157,626 |
| 2025-11-27 | 41,000.00 | 41,700.00 | 40,500.00 | 41,220.00 | 41,085.52 | 39,161 |
| 2025-11-26 | 40,300.00 | 40,760.00 | 40,000.00 | 40,520.00 | 40,387.80 | 240,369 |
| 2025-11-25 | 38,560.00 | 40,300.00 | 38,560.00 | 40,240.00 | 40,108.71 | 408,904 |
| 2025-11-21 | 37,000.00 | 37,520.00 | 36,420.00 | 37,260.00 | 37,138.44 | 70,955 |
| 2025-11-20 | 37,000.00 | 37,460.00 | 36,180.00 | 36,560.00 | 36,440.72 | 205,313 |
| 2025-11-19 | 37,000.00 | 37,420.00 | 35,740.00 | 35,940.00 | 35,822.74 | 148,597 |
| 2025-11-18 | 36,920.00 | 37,060.00 | 36,020.00 | 36,860.00 | 36,739.74 | 145,122 |
| 2025-11-17 | 38,060.00 | 38,060.00 | 36,940.00 | 37,040.00 | 36,919.15 | 108,502 |
| 2025-11-14 | 37,340.00 | 38,300.00 | 36,580.00 | 38,020.00 | 37,895.96 | 155,708 |
| 2025-11-13 | 38,000.00 | 38,060.00 | 37,260.00 | 37,480.00 | 37,357.72 | 121,123 |
| 2025-11-12 | 39,000.00 | 39,080.00 | 37,160.00 | 37,680.00 | 37,557.07 | 169,888 |
| 2025-11-11 | 38,980.00 | 38,980.00 | 38,180.00 | 38,560.00 | 38,434.19 | 148,047 |
| 2025-11-10 | 38,700.00 | 39,140.00 | 38,120.00 | 39,080.00 | 38,952.50 | 258,813 |
| 2025-11-07 | 38,800.00 | 38,900.00 | 37,360.00 | 37,960.00 | 37,836.15 | 215,546 |
| 2025-11-06 | 40,640.00 | 40,640.00 | 38,760.00 | 39,020.00 | 38,892.69 | 130,371 |
| 2025-11-05 | 40,000.00 | 40,220.00 | 39,280.00 | 39,960.00 | 39,829.63 | 256,586 |
| 2025-11-04 | 40,500.00 | 40,600.00 | 39,520.00 | 39,700.00 | 39,570.48 | 221,794 |
| 2025-11-03 | 41,000.00 | 41,300.00 | 40,500.00 | 41,000.00 | 40,866.23 | 297,457 |
| 2025-10-31 | 42,040.00 | 42,040.00 | 40,320.00 | 40,720.00 | 40,587.15 | 432,087 |
| 2025-10-30 | 44,360.00 | 44,360.00 | 40,420.00 | 41,620.00 | 41,484.21 | 783,945 |
| 2025-10-29 | 47,320.00 | 47,320.00 | 45,780.00 | 46,680.00 | 46,527.70 | 39,424 |
| 2025-10-28 | 46,300.00 | 47,100.00 | 46,020.00 | 46,780.00 | 46,627.38 | 34,296 |
| 2025-10-27 | 44,840.00 | 45,980.00 | 41,960.00 | 45,680.00 | 45,530.96 | 31,643 |
| 2025-10-24 | 47,500.00 | 48,420.00 | 47,020.00 | 48,160.00 | 48,002.87 | 18,272 |
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.