Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 32,275.00 | 33,450.00 | 32,275.00 | 33,250.00 | 33,061.44 | 23,800 |
| 2025-01-27 | 30,000.00 | 32,350.00 | 29,275.00 | 31,625.00 | 31,445.65 | 24,900 |
| 2025-01-24 | 31,225.00 | 31,850.00 | 30,550.00 | 31,400.00 | 31,221.93 | 15,224 |
| 2025-01-23 | 30,575.00 | 31,275.00 | 30,575.00 | 31,225.00 | 31,047.92 | 11,089 |
| 2025-01-22 | 30,625.00 | 31,450.00 | 30,550.00 | 31,025.00 | 30,849.06 | 20,318 |
| 2025-01-21 | 30,800.00 | 30,875.00 | 30,175.00 | 30,625.00 | 30,451.32 | 10,223 |
| 2025-01-20 | 30,375.00 | 31,500.00 | 29,550.00 | 31,250.00 | 31,072.78 | 4,070 |
| 2025-01-17 | 30,575.00 | 31,100.00 | 29,925.00 | 30,400.00 | 30,227.60 | 6,841 |
| 2025-01-16 | 30,500.00 | 30,600.00 | 30,025.00 | 30,425.00 | 30,252.46 | 6,250 |
| 2025-01-15 | 30,000.00 | 30,900.00 | 29,900.00 | 30,775.00 | 30,600.47 | 18,166 |
| 2025-01-14 | 30,300.00 | 30,300.00 | 29,275.00 | 29,450.00 | 29,282.99 | 14,792 |
| 2025-01-13 | 30,625.00 | 30,625.00 | 29,775.00 | 30,075.00 | 29,904.44 | 19,371 |
| 2025-01-10 | 30,225.00 | 31,400.00 | 29,625.00 | 30,925.00 | 30,749.62 | 16,283 |
| 2025-01-09 | 30,350.00 | 31,400.00 | 29,450.00 | 30,275.00 | 30,103.31 | 3,426 |
| 2025-01-08 | 31,175.00 | 31,175.00 | 30,000.00 | 30,300.00 | 30,128.17 | 13,922 |
| 2025-01-07 | 30,950.00 | 31,400.00 | 30,100.00 | 30,700.00 | 30,525.90 | 7,488 |
| 2025-01-06 | 29,825.00 | 30,800.00 | 29,750.00 | 30,700.00 | 30,525.90 | 16,874 |
| 2025-01-03 | 29,500.00 | 29,900.00 | 29,150.00 | 29,825.00 | 29,655.86 | 8,088 |
| 2025-01-02 | 29,425.00 | 29,850.00 | 28,825.00 | 29,200.00 | 29,034.40 | 14,468 |
| 2024-12-31 | 29,500.00 | 29,575.00 | 26,000.00 | 29,375.00 | 29,208.41 | 11,061 |
| 2024-12-30 | 29,500.00 | 29,575.00 | 26,000.00 | 29,375.00 | 29,208.41 | 11,061 |
| 2024-12-27 | 30,300.00 | 30,300.00 | 28,925.00 | 29,425.00 | 29,258.13 | 7,747 |
| 2024-12-26 | 29,800.00 | 30,000.00 | 29,500.00 | 29,950.00 | 29,780.15 | 28,605 |
| 2024-12-24 | 29,400.00 | 29,925.00 | 29,400.00 | 29,750.00 | 29,581.29 | 9,345 |
| 2024-12-23 | 28,950.00 | 29,325.00 | 28,425.00 | 29,275.00 | 29,108.98 | 9,464 |
| 2024-12-20 | 28,600.00 | 29,175.00 | 27,775.00 | 28,825.00 | 28,661.53 | 9,204 |
| 2024-12-19 | 29,700.00 | 29,875.00 | 28,725.00 | 28,725.00 | 28,562.10 | 13,635 |
| 2024-12-18 | 30,000.00 | 31,000.00 | 29,500.00 | 29,575.00 | 29,407.28 | 13,791 |
| 2024-12-17 | 28,225.00 | 29,975.00 | 28,225.00 | 29,650.00 | 29,481.85 | 15,269 |
| 2024-12-16 | 28,175.00 | 29,225.00 | 28,175.00 | 29,200.00 | 29,034.40 | 11,448 |
| 2024-12-13 | 28,275.00 | 28,425.00 | 27,800.00 | 28,150.00 | 27,968.27 | 7,839 |
| 2024-12-12 | 28,000.00 | 28,500.00 | 27,900.00 | 28,250.00 | 28,067.63 | 11,434 |
| 2024-12-11 | 27,975.00 | 28,600.00 | 27,700.00 | 28,100.00 | 27,918.60 | 17,169 |
| 2024-12-10 | 27,000.00 | 27,825.00 | 27,000.00 | 27,500.00 | 27,322.47 | 9,913 |
| 2024-12-09 | 27,600.00 | 28,025.00 | 26,925.00 | 27,150.00 | 26,974.73 | 13,716 |
| 2024-12-06 | 27,975.00 | 28,225.00 | 27,600.00 | 27,800.00 | 27,620.53 | 11,316 |
| 2024-12-05 | 28,175.00 | 28,500.00 | 27,550.00 | 27,575.00 | 27,396.98 | 8,245 |
| 2024-12-04 | 28,100.00 | 28,350.00 | 27,850.00 | 28,175.00 | 27,993.11 | 16,412 |
| 2024-12-03 | 27,100.00 | 28,075.00 | 27,050.00 | 28,025.00 | 27,844.08 | 25,568 |
| 2024-12-02 | 26,875.00 | 27,200.00 | 26,375.00 | 27,100.00 | 26,925.05 | 13,515 |
| 2024-11-29 | 26,550.00 | 26,950.00 | 26,100.00 | 26,500.00 | 26,328.92 | 78,213 |
| 2024-11-28 | 26,900.00 | 28,000.00 | 26,400.00 | 26,600.00 | 26,428.28 | 11,014 |
| 2024-11-27 | 26,375.00 | 26,625.00 | 26,000.00 | 26,200.00 | 26,030.86 | 36,195 |
| 2024-11-26 | 25,850.00 | 26,600.00 | 25,700.00 | 26,375.00 | 26,204.73 | 8,697 |
| 2024-11-25 | 25,675.00 | 26,350.00 | 25,625.00 | 25,875.00 | 25,707.96 | 11,270 |
| 2024-11-22 | 26,200.00 | 26,275.00 | 25,675.00 | 25,750.00 | 25,583.77 | 13,181 |
| 2024-11-21 | 26,050.00 | 26,375.00 | 25,350.00 | 26,000.00 | 25,832.15 | 10,790 |
| 2024-11-20 | 25,925.00 | 26,300.00 | 25,600.00 | 25,950.00 | 25,782.47 | 12,214 |
| 2024-11-19 | 26,125.00 | 26,125.00 | 25,500.00 | 25,850.00 | 25,683.12 | 13,402 |
| 2024-11-15 | 27,600.00 | 27,725.00 | 26,075.00 | 26,350.00 | 26,179.89 | 14,865 |
| 2024-11-14 | 28,000.00 | 28,000.00 | 27,350.00 | 27,500.00 | 27,322.47 | 6,750 |
| 2024-11-13 | 27,975.00 | 28,425.00 | 27,625.00 | 28,075.00 | 27,893.76 | 8,366 |
| 2024-11-12 | 28,175.00 | 28,850.00 | 27,925.00 | 28,300.00 | 28,117.30 | 9,128 |
| 2024-11-11 | 28,300.00 | 28,400.00 | 27,800.00 | 28,175.00 | 27,993.11 | 10,138 |
| 2024-11-08 | 29,475.00 | 29,475.00 | 27,475.00 | 28,300.00 | 28,117.30 | 9,999 |
| 2024-11-07 | 28,000.00 | 28,800.00 | 27,775.00 | 28,775.00 | 28,589.24 | 13,111 |
| 2024-11-06 | 28,200.00 | 28,200.00 | 27,300.00 | 27,575.00 | 27,396.98 | 18,675 |
| 2024-11-05 | 27,600.00 | 28,200.00 | 27,500.00 | 28,050.00 | 27,868.92 | 21,016 |
| 2024-11-04 | 27,825.00 | 27,875.00 | 27,025.00 | 27,550.00 | 27,372.15 | 20,366 |
| 2024-11-01 | 27,400.00 | 27,975.00 | 27,175.00 | 27,750.00 | 27,570.85 | 14,116 |
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.