Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	56.950	57.550	55.970	56.210	55.882	50,723
2023-11-30	58.470	58.880	56.680	56.920	56.588	75,467
2023-11-29	59.130	59.590	57.850	58.090	57.751	47,673
2023-11-28	58.230	58.880	58.110	58.790	58.447	53,057
2023-11-27	58.790	59.650	58.260	58.440	58.099	72,128
2023-11-24	59.690	59.750	58.960	59.200	58.854	66,050
2023-11-23	59.790	59.980	59.500	59.700	59.352	7,496
2023-11-22	59.020	59.930	58.960	59.790	59.441	28,064
2023-11-21	58.770	59.460	58.580	59.020	58.675	190,741
2023-11-20	58.510	59.370	58.110	59.060	58.715	50,600
2023-11-17	57.780	58.790	57.700	58.510	58.168	222,712
2023-11-16	58.600	58.600	56.300	58.040	57.701	89,246
2023-11-14	57.600	58.690	57.510	58.690	58.347	118,030
2023-11-13	57.680	58.340	57.380	57.630	57.294	119,613
2023-11-10	56.260	57.600	55.930	57.350	57.015	33,957
2023-11-09	56.110	56.780	55.850	56.260	55.932	48,900
2023-11-08	55.340	56.230	54.940	56.110	55.782	32,850
2023-11-07	54.900	55.800	54.720	55.340	55.017	81,846
2023-11-06	55.000	55.730	54.930	54.950	54.629	39,292
2023-11-03	55.190	55.200	54.410	54.930	54.609	110,298
2023-11-01	54.000	55.550	54.000	55.420	55.097	72,132
2023-10-31	54.430	54.940	53.670	54.160	53.844	55,583
2023-10-30	53.190	55.100	53.110	54.420	54.102	135,771
2023-10-27	51.750	53.380	51.520	53.060	52.750	83,581
2023-10-26	51.890	53.300	49.960	51.240	50.941	529,371
2023-10-25	55.300	55.460	53.250	53.250	52.939	116,366
2023-10-24	56.880	56.980	55.330	55.330	55.007	169,714
2023-10-23	55.270	56.790	55.270	56.240	55.912	534,741
2023-10-20	56.440	57.000	55.310	55.780	55.454	39,751
2023-10-19	57.790	58.010	56.240	56.410	56.081	45,086
2023-10-18	57.840	58.690	56.940	57.410	57.075	91,855
2023-10-17	57.710	58.130	57.390	58.130	57.791	83,954
2023-10-16	57.150	57.960	57.150	57.720	57.383	37,887
2023-10-13	58.580	58.580	56.800	57.050	56.717	45,245
2023-10-11	58.130	59.290	58.060	59.090	58.745	92,360
2023-10-10	58.270	58.720	57.880	58.130	57.791	103,748
2023-10-09	57.580	58.950	57.420	58.270	57.930	104,536
2023-10-06	55.780	58.280	55.780	58.280	57.940	61,223
2023-10-05	56.170	56.460	55.220	56.220	55.892	91,401
2023-10-04	55.200	56.420	54.890	56.270	55.942	51,153
2023-10-03	55.460	55.590	54.890	55.330	55.007	50,414
2023-10-02	54.300	55.500	54.200	55.400	55.077	51,051
2023-09-29	54.980	55.580	53.740	53.980	53.665	48,479
2023-09-28	53.650	55.130	53.650	54.640	54.321	277,116
2023-09-27	53.550	54.180	51.960	53.540	53.227	328,472
2023-09-26	52.910	53.400	52.540	53.230	52.919	47,673
2023-09-25	52.650	53.270	52.100	53.160	52.850	23,437
2023-09-22	52.230	53.580	52.230	52.800	52.492	101,116
2023-09-21	51.550	52.770	51.540	51.990	51.687	109,035
2023-09-20	53.140	53.300	52.150	52.170	51.865	75,340
2023-09-19	52.360	53.230	52.050	53.160	52.850	33,965
2023-09-18	52.040	52.620	51.700	52.620	52.313	72,404
2023-09-15	54.000	54.060	52.120	52.150	51.846	104,663
2023-09-14	53.500	54.510	53.370	54.060	53.744	91,477
2023-09-13	53.370	53.900	52.940	53.630	53.317	47,276
2023-09-12	54.220	54.600	53.080	53.400	53.088	57,630
2023-09-11	53.160	54.430	53.100	54.220	53.904	126,892
2023-09-08	53.220	54.390	52.850	52.850	52.542	29,327
2023-09-06	53.780	53.970	52.570	53.170	52.860	91,467
2023-09-05	52.210	53.610	52.210	53.350	53.039	108,074

← NewerPage 13 of 21 · 1,248 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.