Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 47,500.00 | 48,420.00 | 47,020.00 | 48,160.00 | 48,002.87 | 18,272 |
| 2025-10-23 | 49,400.00 | 49,400.00 | 47,300.00 | 47,560.00 | 47,404.83 | 33,015 |
| 2025-10-22 | 49,400.00 | 49,640.00 | 48,580.00 | 49,160.00 | 48,999.61 | 28,549 |
| 2025-10-21 | 48,000.00 | 49,340.00 | 47,520.00 | 49,240.00 | 49,079.35 | 21,764 |
| 2025-10-20 | 46,300.00 | 48,060.00 | 46,300.00 | 47,800.00 | 47,644.05 | 27,637 |
| 2025-10-17 | 44,180.00 | 46,400.00 | 43,680.00 | 46,220.00 | 46,069.20 | 21,178 |
| 2025-10-16 | 44,000.00 | 44,420.00 | 43,480.00 | 44,180.00 | 44,035.86 | 31,552 |
| 2025-10-15 | 43,920.00 | 44,520.00 | 42,880.00 | 43,620.00 | 43,477.69 | 24,337 |
| 2025-10-14 | 42,300.00 | 44,000.00 | 41,800.00 | 43,480.00 | 43,338.14 | 24,928 |
| 2025-10-13 | 41,740.00 | 43,020.00 | 40,040.00 | 42,740.00 | 42,600.56 | 32,492 |
| 2025-10-09 | 46,420.00 | 46,940.00 | 44,280.00 | 44,480.00 | 44,334.88 | 42,246 |
| 2025-10-08 | 46,400.00 | 46,880.00 | 45,960.00 | 46,280.00 | 46,129.01 | 38,319 |
| 2025-10-07 | 45,760.00 | 46,380.00 | 45,020.00 | 46,280.00 | 46,129.01 | 25,460 |
| 2025-10-06 | 45,200.00 | 46,000.00 | 43,880.00 | 45,200.00 | 45,052.53 | 67,490 |
| 2025-10-03 | 47,140.00 | 47,400.00 | 44,820.00 | 45,320.00 | 45,172.14 | 52,815 |
| 2025-10-02 | 46,900.00 | 47,800.00 | 46,700.00 | 47,000.00 | 46,846.66 | 39,901 |
| 2025-10-01 | 47,100.00 | 47,420.00 | 45,680.00 | 46,980.00 | 46,826.72 | 34,799 |
| 2025-09-30 | 46,260.00 | 47,420.00 | 45,220.00 | 46,960.00 | 46,806.79 | 30,012 |
| 2025-09-29 | 45,680.00 | 46,500.00 | 45,560.00 | 46,180.00 | 46,029.33 | 21,525 |
| 2025-09-26 | 43,900.00 | 45,640.00 | 42,900.00 | 45,400.00 | 45,251.88 | 21,744 |
| 2025-09-25 | 43,500.00 | 43,940.00 | 43,040.00 | 43,800.00 | 43,657.10 | 13,638 |
| 2025-09-24 | 44,340.00 | 44,340.00 | 43,100.00 | 44,120.00 | 43,976.05 | 7,963 |
| 2025-09-23 | 44,680.00 | 44,740.00 | 43,400.00 | 44,560.00 | 44,414.62 | 36,097 |
| 2025-09-22 | 49,600.00 | 49,600.00 | 45,800.00 | 45,900.00 | 45,750.25 | 29,240 |
| 2025-09-19 | 50,717.52 | 51,192.21 | 49,668.19 | 50,342.76 | 50,147.11 | 19,214 |
| 2025-09-18 | 49,008.61 | 50,892.41 | 48,468.96 | 50,567.62 | 50,371.09 | 25,551 |
| 2025-09-17 | 48,049.23 | 48,528.92 | 47,369.66 | 48,369.02 | 48,181.04 | 13,546 |
| 2025-09-16 | 47,589.52 | 48,109.19 | 47,069.86 | 47,989.27 | 47,802.76 | 22,329 |
| 2025-09-15 | 46,610.15 | 47,789.39 | 46,370.30 | 47,589.52 | 47,404.57 | 37,976 |
| 2025-09-12 | 44,680.00 | 46,660.00 | 44,680.00 | 46,580.00 | 46,398.97 | 17,140 |
| 2025-09-11 | 45,220.00 | 45,480.00 | 44,720.00 | 45,320.00 | 45,143.87 | 10,516 |
| 2025-09-10 | 45,940.00 | 45,940.00 | 44,700.00 | 44,960.00 | 44,785.26 | 15,821 |
| 2025-09-09 | 45,260.00 | 45,960.00 | 45,120.00 | 45,880.00 | 45,701.69 | 32,448 |
| 2025-09-08 | 44,900.00 | 46,820.00 | 43,880.00 | 45,200.00 | 45,024.33 | 24,721 |
| 2025-09-05 | 43,200.00 | 43,850.00 | 43,050.00 | 43,500.00 | 43,330.94 | 11,698 |
| 2025-09-04 | 42,350.00 | 43,400.00 | 42,350.00 | 43,025.00 | 42,857.78 | 18,770 |
| 2025-09-03 | 41,875.00 | 42,300.00 | 41,750.00 | 42,050.00 | 41,886.57 | 11,099 |
| 2025-09-02 | 42,000.00 | 42,075.00 | 41,425.00 | 41,875.00 | 41,712.25 | 19,121 |
| 2025-09-01 | 41,900.00 | 42,975.00 | 41,175.00 | 42,250.00 | 42,085.80 | 3,068 |
| 2025-08-29 | 41,975.00 | 41,975.00 | 40,725.00 | 41,700.00 | 41,537.93 | 18,356 |
| 2025-08-28 | 42,075.00 | 42,525.00 | 41,775.00 | 42,150.00 | 41,986.19 | 46,515 |
| 2025-08-27 | 42,725.00 | 42,875.00 | 42,200.00 | 42,250.00 | 42,085.80 | 6,209 |
| 2025-08-26 | 42,500.00 | 42,850.00 | 42,100.00 | 42,575.00 | 42,409.53 | 6,931 |
| 2025-08-25 | 42,000.00 | 42,875.00 | 41,950.00 | 42,850.00 | 42,683.46 | 10,325 |
| 2025-08-22 | 40,750.00 | 42,050.00 | 40,725.00 | 41,900.00 | 41,737.16 | 18,351 |
| 2025-08-21 | 40,825.00 | 40,825.00 | 40,225.00 | 40,650.00 | 40,492.01 | 6,040 |
| 2025-08-20 | 40,725.00 | 40,975.00 | 39,750.00 | 40,825.00 | 40,666.33 | 16,881 |
| 2025-08-19 | 41,725.00 | 41,725.00 | 40,625.00 | 40,775.00 | 40,616.53 | 17,492 |
| 2025-08-18 | 42,475.00 | 42,475.00 | 41,325.00 | 41,725.00 | 41,562.84 | 33,136 |
| 2025-08-14 | 43,000.00 | 43,400.00 | 42,625.00 | 42,750.00 | 42,583.85 | 10,987 |
| 2025-08-13 | 43,700.00 | 43,825.00 | 42,900.00 | 43,050.00 | 42,882.69 | 9,197 |
| 2025-08-12 | 42,650.00 | 43,975.00 | 42,650.00 | 43,600.00 | 43,430.55 | 23,906 |
| 2025-08-11 | 43,000.00 | 43,125.00 | 42,225.00 | 42,325.00 | 42,160.51 | 6,943 |
| 2025-08-08 | 42,500.00 | 42,825.00 | 42,150.00 | 42,725.00 | 42,558.95 | 6,318 |
| 2025-08-07 | 43,050.00 | 43,250.00 | 42,150.00 | 42,275.00 | 42,110.70 | 22,702 |
| 2025-08-06 | 42,975.00 | 43,250.00 | 42,325.00 | 42,975.00 | 42,807.98 | 9,883 |
| 2025-08-05 | 44,000.00 | 44,325.00 | 42,825.00 | 42,925.00 | 42,758.17 | 12,340 |
| 2025-08-04 | 43,000.00 | 44,050.00 | 40,950.00 | 43,925.00 | 43,754.29 | 28,577 |
| 2025-08-01 | 43,300.00 | 43,300.00 | 42,250.00 | 42,725.00 | 42,558.95 | 45,315 |
| 2025-07-31 | 40,100.00 | 44,500.00 | 40,100.00 | 43,750.00 | 43,579.97 | 80,599 |
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.