Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 26,600.00 | 28,500.00 | 26,350.00 | 27,250.00 | 27,118.60 | 44,510 |
| 2025-04-29 | 27,500.00 | 27,775.00 | 27,225.00 | 27,500.00 | 27,367.40 | 16,936 |
| 2025-04-28 | 27,525.00 | 27,525.00 | 26,625.00 | 27,400.00 | 27,267.88 | 28,665 |
| 2025-04-25 | 26,700.00 | 27,475.00 | 26,700.00 | 27,425.00 | 27,292.76 | 107,857 |
| 2025-04-24 | 25,625.00 | 26,875.00 | 25,625.00 | 26,675.00 | 26,546.38 | 37,369 |
| 2025-04-23 | 25,225.00 | 26,075.00 | 25,225.00 | 25,625.00 | 25,501.44 | 60,687 |
| 2025-04-22 | 23,250.00 | 24,200.00 | 22,800.00 | 24,125.00 | 24,008.67 | 14,347 |
| 2025-04-21 | 23,875.00 | 23,875.00 | 21,925.00 | 22,875.00 | 22,764.70 | 18,035 |
| 2025-04-16 | 26,350.00 | 26,350.00 | 24,400.00 | 24,650.00 | 24,531.14 | 27,582 |
| 2025-04-15 | 27,850.00 | 27,850.00 | 26,900.00 | 27,050.00 | 26,919.57 | 18,593 |
| 2025-04-14 | 29,900.00 | 29,900.00 | 27,150.00 | 27,850.00 | 27,715.71 | 29,899 |
| 2025-04-11 | 30,950.00 | 31,025.00 | 29,175.00 | 30,275.00 | 30,129.02 | 56,038 |
| 2025-04-10 | 31,750.00 | 31,925.00 | 30,350.00 | 30,950.00 | 30,800.76 | 29,222 |
| 2025-04-09 | 29,175.00 | 34,100.00 | 28,925.00 | 32,550.00 | 32,393.05 | 99,691 |
| 2025-04-08 | 30,575.00 | 30,900.00 | 28,750.00 | 29,100.00 | 28,959.68 | 111,153 |
| 2025-04-07 | 27,525.00 | 30,325.00 | 27,525.00 | 29,225.00 | 29,084.08 | 107,981 |
| 2025-04-04 | 28,625.00 | 28,750.00 | 27,450.00 | 28,300.00 | 28,163.54 | 46,021 |
| 2025-04-03 | 30,350.00 | 30,375.00 | 29,100.00 | 29,175.00 | 29,034.32 | 82,369 |
| 2025-04-01 | 31,600.00 | 32,250.00 | 31,050.00 | 31,850.00 | 31,696.42 | 42,672 |
| 2025-03-31 | 30,625.00 | 31,750.00 | 30,625.00 | 31,600.00 | 31,447.63 | 24,578 |
| 2025-03-28 | 32,250.00 | 32,250.00 | 31,275.00 | 31,400.00 | 31,248.59 | 41,236 |
| 2025-03-27 | 32,950.00 | 33,125.00 | 32,500.00 | 32,550.00 | 32,393.05 | 15,090 |
| 2025-03-26 | 33,300.00 | 33,675.00 | 32,875.00 | 33,025.00 | 32,865.76 | 35,901 |
| 2025-03-25 | 33,475.00 | 34,175.00 | 33,475.00 | 33,850.00 | 33,686.78 | 39,058 |
| 2025-03-21 | 31,775.00 | 32,275.00 | 31,700.00 | 32,050.00 | 31,895.46 | 13,027 |
| 2025-03-20 | 31,725.00 | 32,575.00 | 31,375.00 | 31,450.00 | 31,298.35 | 18,309 |
| 2025-03-19 | 31,600.00 | 31,975.00 | 31,100.00 | 31,425.00 | 31,273.47 | 21,975 |
| 2025-03-18 | 30,400.00 | 31,625.00 | 30,350.00 | 31,500.00 | 31,348.11 | 27,174 |
| 2025-03-17 | 31,350.00 | 31,750.00 | 31,100.00 | 31,625.00 | 31,472.51 | 12,851 |
| 2025-03-14 | 30,500.00 | 31,500.00 | 30,500.00 | 31,475.00 | 31,323.23 | 10,613 |
| 2025-03-13 | 30,701.40 | 31,101.10 | 30,126.85 | 30,351.67 | 30,179.55 | 41,191 |
| 2025-03-12 | 31,675.65 | 32,200.25 | 31,176.04 | 31,700.63 | 31,520.86 | 17,246 |
| 2025-03-11 | 30,851.29 | 31,425.85 | 30,476.58 | 31,051.13 | 30,875.04 | 16,733 |
| 2025-03-10 | 31,350.90 | 31,350.90 | 30,026.92 | 30,526.54 | 30,353.42 | 25,780 |
| 2025-03-07 | 32,275.19 | 32,624.92 | 30,476.58 | 31,800.56 | 31,620.22 | 20,472 |
| 2025-03-06 | 33,650.00 | 33,650.00 | 32,225.00 | 32,375.00 | 32,191.40 | 8,758 |
| 2025-03-05 | 32,825.00 | 33,825.00 | 32,525.00 | 33,750.00 | 33,558.60 | 14,343 |
| 2025-02-28 | 33,650.00 | 34,050.00 | 32,825.00 | 33,900.00 | 33,707.75 | 18,650 |
| 2025-02-27 | 34,200.00 | 34,850.00 | 33,525.00 | 33,725.00 | 33,533.74 | 10,264 |
| 2025-02-26 | 33,550.00 | 34,550.00 | 33,400.00 | 34,050.00 | 33,856.90 | 9,285 |
| 2025-02-25 | 34,775.00 | 34,775.00 | 32,575.00 | 33,400.00 | 33,210.59 | 12,960 |
| 2025-02-24 | 34,150.00 | 35,050.00 | 33,575.00 | 33,900.00 | 33,707.75 | 11,888 |
| 2025-02-21 | 35,325.00 | 35,500.00 | 34,500.00 | 34,575.00 | 34,378.92 | 17,750 |
| 2025-02-20 | 35,525.00 | 35,750.00 | 35,025.00 | 35,300.00 | 35,099.81 | 10,080 |
| 2025-02-19 | 35,750.00 | 36,150.00 | 35,150.00 | 35,550.00 | 35,348.39 | 16,044 |
| 2025-02-18 | 37,525.00 | 37,550.00 | 35,650.00 | 35,750.00 | 35,547.26 | 34,480 |
| 2025-02-17 | 36,950.00 | 38,500.00 | 35,175.00 | 37,750.00 | 37,535.92 | 4,714 |
| 2025-02-14 | 36,075.00 | 36,975.00 | 35,950.00 | 36,950.00 | 36,740.45 | 14,655 |
| 2025-02-13 | 36,050.00 | 36,200.00 | 35,700.00 | 36,075.00 | 35,870.42 | 19,657 |
| 2025-02-12 | 36,000.00 | 36,100.00 | 35,025.00 | 36,050.00 | 35,845.56 | 18,493 |
| 2025-02-11 | 35,725.00 | 35,950.00 | 35,150.00 | 35,875.00 | 35,671.55 | 17,638 |
| 2025-02-10 | 35,900.00 | 36,200.00 | 35,375.00 | 35,450.00 | 35,248.96 | 11,276 |
| 2025-02-07 | 35,250.00 | 36,200.00 | 35,250.00 | 35,825.00 | 35,621.83 | 29,278 |
| 2025-02-06 | 35,350.00 | 35,925.00 | 35,175.00 | 35,275.00 | 35,074.95 | 10,730 |
| 2025-02-05 | 35,225.00 | 35,925.00 | 34,950.00 | 35,250.00 | 35,050.09 | 15,331 |
| 2025-02-04 | 34,800.00 | 35,275.00 | 34,350.00 | 35,175.00 | 34,975.52 | 17,227 |
| 2025-02-03 | 33,875.00 | 34,950.00 | 33,125.00 | 34,775.00 | 34,577.79 | 21,699 |
| 2025-01-31 | 33,825.00 | 34,875.00 | 33,825.00 | 33,950.00 | 33,757.47 | 15,595 |
| 2025-01-30 | 33,400.00 | 34,850.00 | 33,200.00 | 33,775.00 | 33,583.46 | 38,131 |
| 2025-01-29 | 33,250.00 | 33,500.00 | 32,600.00 | 33,300.00 | 33,111.15 | 26,219 |
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.