Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 37,875.00 | 38,475.00 | 37,725.00 | 38,200.00 | 38,051.54 | 17,454 |
| 2025-07-29 | 39,000.00 | 39,200.00 | 37,800.00 | 37,925.00 | 37,777.61 | 20,554 |
| 2025-07-28 | 38,275.00 | 38,900.00 | 38,275.00 | 38,750.00 | 38,599.40 | 10,744 |
| 2025-07-25 | 38,125.00 | 38,700.00 | 38,100.00 | 38,300.00 | 38,151.15 | 28,479 |
| 2025-07-24 | 37,925.00 | 38,250.00 | 37,725.00 | 38,075.00 | 37,927.02 | 9,758 |
| 2025-07-23 | 37,225.00 | 37,800.00 | 37,200.00 | 37,675.00 | 37,528.58 | 9,007 |
| 2025-07-22 | 37,750.00 | 37,925.00 | 36,925.00 | 37,150.00 | 37,005.62 | 10,402 |
| 2025-07-21 | 38,225.00 | 38,775.00 | 38,100.00 | 38,175.00 | 38,026.63 | 17,013 |
| 2025-07-18 | 37,500.00 | 38,075.00 | 37,100.00 | 38,025.00 | 37,877.22 | 10,567 |
| 2025-07-17 | 37,300.00 | 37,650.00 | 36,875.00 | 37,500.00 | 37,354.26 | 13,692 |
| 2025-07-16 | 37,575.00 | 37,575.00 | 37,000.00 | 37,350.00 | 37,204.84 | 15,779 |
| 2025-07-15 | 39,100.00 | 39,100.00 | 37,800.00 | 37,975.00 | 37,827.41 | 35,681 |
| 2025-07-14 | 38,025.00 | 39,200.00 | 38,025.00 | 39,000.00 | 38,848.43 | 9,257 |
| 2025-07-11 | 38,125.00 | 38,200.00 | 37,825.00 | 38,000.00 | 37,852.31 | 12,989 |
| 2025-07-10 | 37,900.00 | 38,600.00 | 37,900.00 | 38,550.00 | 38,400.18 | 9,948 |
| 2025-07-08 | 38,200.00 | 38,500.00 | 37,600.00 | 37,875.00 | 37,727.80 | 8,843 |
| 2025-07-07 | 37,425.00 | 38,500.00 | 37,425.00 | 38,275.00 | 38,126.25 | 26,215 |
| 2025-07-04 | 37,150.00 | 37,775.00 | 36,000.00 | 37,150.00 | 37,005.62 | 4,028 |
| 2025-07-03 | 37,050.00 | 37,350.00 | 36,725.00 | 37,150.00 | 37,005.62 | 12,774 |
| 2025-07-02 | 37,000.00 | 37,450.00 | 36,775.00 | 36,875.00 | 36,731.69 | 19,283 |
| 2025-07-01 | 37,150.00 | 37,225.00 | 36,125.00 | 37,000.00 | 36,856.20 | 16,508 |
| 2025-06-30 | 37,100.00 | 37,525.00 | 36,825.00 | 37,325.00 | 37,179.94 | 20,825 |
| 2025-06-27 | 36,675.00 | 36,875.00 | 36,325.00 | 36,675.00 | 36,532.46 | 8,593 |
| 2025-06-26 | 35,900.00 | 36,500.00 | 35,900.00 | 36,375.00 | 36,233.63 | 9,689 |
| 2025-06-25 | 35,200.00 | 35,525.00 | 35,000.00 | 35,400.00 | 35,262.42 | 9,314 |
| 2025-06-24 | 34,775.00 | 35,325.00 | 34,750.00 | 35,200.00 | 35,063.20 | 9,384 |
| 2025-06-23 | 33,225.00 | 34,650.00 | 33,225.00 | 34,575.00 | 34,440.63 | 62,031 |
| 2025-06-19 | 33,875.00 | 34,125.00 | 33,000.00 | 33,250.00 | 33,120.77 | 4,266 |
| 2025-06-18 | 34,375.00 | 34,375.00 | 33,700.00 | 33,875.00 | 33,743.35 | 10,620 |
| 2025-06-17 | 34,750.00 | 34,975.00 | 34,200.00 | 34,300.00 | 34,166.69 | 23,332 |
| 2025-06-13 | 33,525.00 | 34,525.00 | 33,525.00 | 33,825.00 | 33,693.54 | 19,099 |
| 2025-06-12 | 34,399.04 | 34,648.86 | 33,999.34 | 34,349.08 | 34,183.46 | 11,019 |
| 2025-06-11 | 34,898.67 | 35,073.54 | 34,324.10 | 34,374.06 | 34,208.32 | 14,311 |
| 2025-06-10 | 34,274.14 | 34,948.63 | 34,274.14 | 34,848.70 | 34,680.67 | 20,678 |
| 2025-06-09 | 34,873.68 | 35,073.54 | 34,623.88 | 34,698.82 | 34,531.50 | 11,974 |
| 2025-06-06 | 34,723.80 | 34,998.59 | 34,498.97 | 34,748.78 | 34,581.23 | 13,982 |
| 2025-06-05 | 34,400.00 | 34,850.00 | 34,000.00 | 34,100.00 | 33,935.57 | 17,576 |
| 2025-06-04 | 33,800.00 | 34,375.00 | 33,675.00 | 34,300.00 | 34,134.61 | 30,287 |
| 2025-06-03 | 33,300.00 | 33,500.00 | 33,025.00 | 33,250.00 | 33,089.67 | 11,707 |
| 2025-06-02 | 32,750.00 | 33,500.00 | 32,300.00 | 33,425.00 | 33,263.83 | 17,891 |
| 2025-05-30 | 31,950.00 | 32,625.00 | 31,900.00 | 32,450.00 | 32,293.53 | 12,985 |
| 2025-05-29 | 31,225.00 | 32,175.00 | 31,225.00 | 32,100.00 | 31,945.22 | 6,491 |
| 2025-05-28 | 31,925.00 | 31,925.00 | 31,500.00 | 31,600.00 | 31,447.63 | 56,045 |
| 2025-05-27 | 30,650.00 | 31,475.00 | 30,625.00 | 31,400.00 | 31,248.59 | 8,959 |
| 2025-05-26 | 30,450.00 | 31,975.00 | 30,100.00 | 30,300.00 | 30,153.90 | 2,739 |
| 2025-05-23 | 30,475.00 | 30,500.00 | 30,225.00 | 30,400.00 | 30,253.42 | 37,687 |
| 2025-05-22 | 31,050.00 | 31,275.00 | 30,675.00 | 30,775.00 | 30,626.61 | 8,676 |
| 2025-05-21 | 31,200.00 | 31,400.00 | 30,625.00 | 30,775.00 | 30,626.61 | 21,494 |
| 2025-05-20 | 31,100.00 | 31,150.00 | 30,800.00 | 30,950.00 | 30,800.76 | 11,495 |
| 2025-05-19 | 31,250.00 | 31,250.00 | 30,675.00 | 31,050.00 | 30,900.28 | 12,087 |
| 2025-05-16 | 31,275.00 | 31,325.00 | 30,475.00 | 31,250.00 | 31,099.32 | 8,797 |
| 2025-05-15 | 31,525.00 | 31,775.00 | 31,050.00 | 31,150.00 | 30,999.80 | 11,474 |
| 2025-05-14 | 31,700.00 | 31,825.00 | 31,450.00 | 31,725.00 | 31,572.03 | 13,401 |
| 2025-05-13 | 30,900.00 | 31,825.00 | 30,900.00 | 31,700.00 | 31,547.15 | 42,731 |
| 2025-05-12 | 29,875.00 | 30,925.00 | 29,875.00 | 30,850.00 | 30,701.25 | 33,053 |
| 2025-05-09 | 28,800.00 | 29,000.00 | 28,200.00 | 28,575.00 | 28,437.22 | 9,059 |
| 2025-05-08 | 29,225.00 | 29,425.00 | 28,725.00 | 28,875.00 | 28,735.77 | 22,028 |
| 2025-05-07 | 29,425.00 | 29,725.00 | 28,650.00 | 29,075.00 | 28,934.80 | 21,310 |
| 2025-05-06 | 29,875.00 | 30,250.00 | 29,525.00 | 29,700.00 | 29,556.79 | 49,877 |
| 2025-05-05 | 29,675.00 | 30,475.00 | 29,650.00 | 30,300.00 | 30,153.90 | 63,927 |
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.