Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 49,980.00 | 49,980.00 | 47,440.00 | 47,680.00 | 47,680.00 | 132,556 |
| 2026-10-15 | 49,020.00 | 50,175.00 | 48,160.00 | 49,640.00 | 49,640.00 | 101,316 |
| 2026-10-14 | 50,775.00 | 51,150.00 | 49,420.00 | 49,680.00 | 49,680.00 | 62,340 |
| 2026-10-13 | 49,460.00 | 51,750.00 | 49,400.00 | 51,250.00 | 51,250.00 | 224,097 |
| 2026-10-09 | 48,600.00 | 48,880.00 | 48,040.00 | 48,400.00 | 48,400.00 | 50,793 |
| 2026-10-08 | 48,280.00 | 48,680.00 | 47,740.00 | 48,400.00 | 48,400.00 | 100,880 |
| 2026-10-07 | 49,700.00 | 49,700.00 | 48,280.00 | 48,440.00 | 48,440.00 | 56,477 |
| 2026-10-06 | 49,660.00 | 50,000.00 | 49,340.00 | 49,700.00 | 49,700.00 | 62,613 |
| 2026-10-05 | 49,320.00 | 50,075.00 | 49,000.00 | 49,660.00 | 49,660.00 | 106,144 |
| 2026-10-02 | 49,680.00 | 50,225.00 | 49,100.00 | 49,220.00 | 49,220.00 | 57,907 |
| 2026-10-01 | 49,000.00 | 49,540.00 | 48,600.00 | 49,100.00 | 49,100.00 | 90,808 |
| 2026-09-30 | 49,200.00 | 49,580.00 | 48,500.00 | 49,120.00 | 49,120.00 | 109,649 |
| 2026-09-29 | 48,680.00 | 49,900.00 | 48,280.00 | 49,620.00 | 49,620.00 | 159,930 |
| 2026-09-28 | 50,575.00 | 50,575.00 | 48,120.00 | 48,320.00 | 48,320.00 | 276,116 |
| 2026-09-25 | 51,800.00 | 51,800.00 | 50,400.00 | 50,700.00 | 50,700.00 | 402,466 |
| 2026-09-24 | 49,880.00 | 52,425.00 | 49,880.00 | 52,375.00 | 52,375.00 | 665,365 |
| 2026-09-23 | 49,200.00 | 50,900.00 | 49,180.00 | 49,820.00 | 49,820.00 | 333,080 |
| 2026-09-22 | 49,000.00 | 50,350.00 | 48,880.00 | 49,180.00 | 49,180.00 | 585,169 |
| 2026-09-21 | 45,580.00 | 50,075.00 | 45,580.00 | 49,600.00 | 49,600.00 | 839,901 |
| 2026-09-18 | 45,306.22 | 45,725.91 | 44,087.13 | 44,446.86 | 44,446.86 | 151,831 |
| 2026-09-17 | 45,086.39 | 45,366.18 | 44,286.98 | 45,206.30 | 45,206.30 | 129,274 |
| 2026-09-16 | 45,266.25 | 45,466.10 | 44,466.85 | 44,906.52 | 44,906.52 | 258,014 |
| 2026-09-15 | 43,987.21 | 45,046.41 | 43,787.36 | 44,506.82 | 44,506.82 | 217,464 |
| 2026-09-14 | 43,667.45 | 44,426.88 | 43,227.77 | 44,286.98 | 44,286.98 | 207,368 |
| 2026-09-11 | 43,320.00 | 44,200.00 | 43,040.00 | 43,120.00 | 43,120.00 | 126,493 |
| 2026-09-10 | 43,160.00 | 44,060.00 | 42,700.00 | 42,860.00 | 42,860.00 | 227,527 |
| 2026-09-09 | 42,480.00 | 43,720.00 | 42,340.00 | 43,460.00 | 43,460.00 | 776,701 |
| 2026-09-08 | 40,920.00 | 41,300.00 | 40,400.00 | 40,820.00 | 40,820.00 | 194,615 |
| 2026-09-07 | 40,800.00 | 41,000.00 | 39,520.00 | 40,900.00 | 40,900.00 | 19,904 |
| 2026-09-04 | 40,480.00 | 40,820.00 | 39,940.00 | 40,720.00 | 40,720.00 | 106,055 |
| 2026-09-03 | 40,040.00 | 41,120.00 | 40,040.00 | 40,420.00 | 40,420.00 | 317,893 |
| 2026-09-02 | 38,380.00 | 39,840.00 | 38,380.00 | 39,380.00 | 39,380.00 | 199,707 |
| 2026-09-01 | 37,380.00 | 38,920.00 | 37,200.00 | 38,460.00 | 38,460.00 | 175,494 |
| 2026-08-31 | 38,740.00 | 38,740.00 | 38,020.00 | 38,180.00 | 38,180.00 | 136,148 |
| 2026-08-28 | 38,280.00 | 39,420.00 | 38,280.00 | 38,660.00 | 38,631.09 | 189,494 |
| 2026-08-27 | 38,620.00 | 39,260.00 | 37,880.00 | 38,060.00 | 38,031.54 | 259,974 |
| 2026-08-26 | 39,320.00 | 39,560.00 | 37,620.00 | 38,680.00 | 38,651.07 | 463,173 |
| 2026-08-25 | 37,600.00 | 38,100.00 | 37,400.00 | 38,000.00 | 37,971.58 | 132,173 |
| 2026-08-24 | 36,600.00 | 37,480.00 | 36,420.00 | 37,340.00 | 37,312.08 | 153,337 |
| 2026-08-21 | 36,100.00 | 36,640.00 | 35,880.00 | 36,520.00 | 36,492.69 | 157,358 |
| 2026-08-20 | 36,100.00 | 36,220.00 | 35,620.00 | 36,100.00 | 36,073.00 | 134,025 |
| 2026-08-19 | 35,680.00 | 36,560.00 | 35,340.00 | 35,980.00 | 35,953.09 | 269,392 |
| 2026-08-18 | 36,920.00 | 36,920.00 | 35,740.00 | 35,800.00 | 35,773.23 | 449,160 |
| 2026-08-14 | 39,300.00 | 39,760.00 | 38,620.00 | 38,720.00 | 38,691.04 | 103,026 |
| 2026-08-13 | 38,760.00 | 39,360.00 | 38,640.00 | 39,240.00 | 39,210.65 | 133,943 |
| 2026-08-12 | 39,600.00 | 39,700.00 | 38,240.00 | 38,420.00 | 38,391.27 | 189,028 |
| 2026-08-11 | 39,280.00 | 40,380.00 | 39,040.00 | 39,580.00 | 39,550.40 | 119,771 |
| 2026-08-10 | 39,340.00 | 40,140.00 | 39,080.00 | 39,220.00 | 39,190.67 | 175,475 |
| 2026-08-07 | 38,780.00 | 39,460.00 | 38,580.00 | 39,140.00 | 39,110.73 | 120,342 |
| 2026-08-06 | 38,760.00 | 39,120.00 | 38,540.00 | 38,700.00 | 38,671.06 | 288,908 |
| 2026-08-05 | 39,400.00 | 39,400.00 | 38,060.00 | 38,660.00 | 38,631.09 | 251,331 |
| 2026-08-04 | 38,640.00 | 38,900.00 | 38,020.00 | 38,760.00 | 38,731.01 | 203,540 |
| 2026-08-03 | 36,840.00 | 39,300.00 | 36,840.00 | 38,940.00 | 38,910.88 | 508,933 |
| 2026-07-31 | 35,680.00 | 36,700.00 | 35,500.00 | 36,540.00 | 36,512.67 | 443,740 |
| 2026-07-30 | 36,900.00 | 36,900.00 | 34,520.00 | 35,040.00 | 35,013.80 | 1,302,815 |
| 2026-07-29 | 39,500.00 | 39,700.00 | 38,420.00 | 38,520.00 | 38,491.19 | 92,907 |
| 2026-07-28 | 39,520.00 | 40,060.00 | 39,180.00 | 39,500.00 | 39,470.46 | 112,693 |
| 2026-07-27 | 40,460.00 | 40,680.00 | 39,520.00 | 39,580.00 | 39,550.40 | 46,348 |
| 2026-07-24 | 40,000.00 | 40,480.00 | 39,560.00 | 39,700.00 | 39,670.31 | 88,174 |
| 2026-07-23 | 40,140.00 | 40,500.00 | 39,380.00 | 40,140.00 | 40,109.98 | 94,516 |
Page 1 of 2 · 63 trading daysOlder →
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.