Meta Platforms Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	128.90	128.92	125.20	127.10	127.10	183,214
2026-10-16	133.80	133.96	127.47	128.90	128.90	283,711
2026-10-15	132.00	134.82	129.40	134.35	134.35	159,271
2026-10-14	136.29	137.17	132.14	133.09	133.09	583,845
2026-10-13	131.25	137.87	131.25	137.00	137.00	400,177
2026-10-09	129.31	129.72	127.59	127.78	127.78	241,008
2026-10-08	129.27	131.54	127.25	129.31	129.31	336,907
2026-10-07	131.06	131.51	128.36	129.30	129.30	156,490
2026-10-06	131.80	132.42	130.89	131.92	131.92	149,579
2026-10-05	129.99	133.06	128.95	132.12	132.12	303,293
2026-10-02	136.87	138.33	135.21	135.85	135.85	410,549
2026-10-01	134.82	136.52	134.02	135.39	135.39	236,607
2026-09-30	135.64	136.72	133.58	135.17	135.17	331,228
2026-09-29	134.30	137.60	133.71	137.60	137.60	369,319
2026-09-28	137.85	139.88	133.06	133.06	133.06	407,398
2026-09-25	143.45	143.45	138.60	139.41	139.41	572,339
2026-09-24	135.76	144.64	135.75	144.48	144.48	631,584
2026-09-23	135.19	140.26	135.00	137.99	137.99	680,090
2026-09-22	135.00	138.50	133.55	133.82	133.82	399,692
2026-09-21	124.10	137.24	124.10	135.50	135.50	561,698
2026-09-18	126.00	127.03	122.80	122.86	122.86	230,314
2026-09-17	124.80	125.81	123.41	125.50	125.43	404,285
2026-09-16	124.20	126.30	123.82	124.30	124.23	169,903
2026-09-15	121.75	124.63	121.00	123.91	123.84	311,214
2026-09-14	121.00	122.95	119.11	122.80	122.73	356,388
2026-09-11	119.06	120.45	117.80	119.00	119.00	395,459
2026-09-10	119.39	121.76	116.99	117.40	117.40	438,447
2026-09-09	117.32	120.13	116.28	119.37	119.37	1,057,772
2026-09-08	111.62	113.46	110.80	111.60	111.60	471,672
2026-09-04	111.25	113.09	110.79	112.69	112.69	198,468
2026-09-03	109.95	113.02	109.47	111.25	111.25	387,551
2026-09-02	105.81	109.88	105.81	108.20	108.20	271,479
2026-09-01	104.59	107.45	102.77	106.91	106.91	552,067
2026-08-31	107.90	107.90	105.40	106.12	106.12	540,330
2026-08-28	106.00	109.50	105.86	107.65	107.65	367,974
2026-08-27	106.00	108.50	104.53	105.00	105.00	285,116
2026-08-26	109.35	110.26	103.63	106.16	106.16	820,468
2026-08-25	103.56	104.93	103.26	104.51	104.51	178,673
2026-08-24	101.70	103.40	100.61	102.90	102.90	198,726
2026-08-21	101.48	102.15	100.66	101.23	101.23	226,833
2026-08-20	101.79	102.00	100.07	101.41	101.41	190,268
2026-08-19	101.28	102.27	99.090	101.30	101.30	279,139
2026-08-18	104.97	104.97	101.33	101.86	101.86	389,472
2026-08-17	109.54	109.74	104.90	105.98	105.98	283,902
2026-08-14	110.34	112.22	109.65	109.65	109.65	168,995
2026-08-13	107.67	110.41	107.34	110.01	110.01	152,956
2026-08-12	111.10	111.47	106.68	107.10	107.10	215,435
2026-08-11	108.98	112.50	108.40	110.43	110.43	472,526
2026-08-10	109.99	110.81	108.06	108.52	108.52	238,951
2026-08-07	107.00	108.89	106.38	107.81	107.81	164,360
2026-08-06	107.93	108.41	106.65	107.90	107.90	408,364
2026-08-05	109.09	110.28	106.07	108.55	108.55	250,020
2026-08-04	106.26	108.64	105.29	107.99	107.99	248,097
2026-08-03	102.10	108.41	101.36	106.80	106.80	527,508
2026-07-31	99.100	100.63	98.710	100.03	100.03	614,739
2026-07-30	96.800	97.600	95.260	97.600	97.600	1,287,837
2026-07-29	108.14	109.19	102.10	102.10	102.10	448,064
2026-07-28	109.10	109.81	107.30	108.90	108.90	144,064
2026-07-27	108.01	111.08	108.01	108.75	108.75	160,439
2026-07-24	109.72	110.20	108.13	108.30	108.30	275,069

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0656 USD
2026-03-12	0.0664 USD
2025-12-11	0.0703 USD
2025-09-18	0.0675 USD
2025-06-12	0.0694 USD
2025-03-12	0.0729 USD
2024-12-12	0.0748 USD
2024-09-12	0.0657 USD
2024-06-12	0.0667 USD
2024-02-20	0.0602 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.