Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	46.340	47.240	46.250	47.240	46.964	94,975
2023-06-09	45.970	46.780	45.900	46.060	45.791	95,086
2023-06-07	47.450	48.030	46.240	46.240	45.970	175,995
2023-06-06	47.670	48.660	47.450	47.450	47.173	210,670
2023-06-05	47.570	48.410	47.500	47.680	47.402	144,494
2023-06-02	48.760	48.760	47.920	48.170	47.889	229,727
2023-06-01	48.010	49.030	47.810	48.570	48.287	168,693
2023-05-31	47.180	48.210	46.800	47.790	47.511	119,794
2023-05-30	47.860	48.510	47.100	47.250	46.974	94,626
2023-05-29	46.530	46.840	46.270	46.420	46.149	32,253
2023-05-26	45.410	46.670	45.300	46.530	46.258	128,082
2023-05-25	44.800	45.750	44.400	45.500	45.234	125,023
2023-05-24	43.370	44.100	43.010	44.010	43.753	107,859
2023-05-23	43.970	44.440	43.720	43.720	43.465	66,740
2023-05-22	43.370	44.960	43.270	43.970	43.713	167,920
2023-05-19	43.850	44.350	43.380	43.620	43.365	67,165
2023-05-18	42.760	43.800	42.700	43.720	43.465	67,423
2023-05-17	42.110	42.990	41.890	42.790	42.540	215,055
2023-05-16	41.660	42.290	41.230	41.980	41.735	98,900
2023-05-15	41.400	42.150	41.350	41.600	41.357	108,979
2023-05-12	41.620	41.770	40.770	40.950	40.711	85,040
2023-05-11	41.170	42.180	41.170	41.600	41.357	324,431
2023-05-10	41.650	41.900	40.840	41.080	40.840	72,457
2023-05-09	41.690	42.020	41.290	41.450	41.208	128,226
2023-05-08	40.970	42.010	40.750	41.690	41.447	104,011
2023-05-05	41.620	41.710	40.750	40.980	40.741	172,191
2023-05-04	42.300	42.640	41.480	41.480	41.238	166,367
2023-05-03	43.120	43.250	41.610	42.200	41.954	203,158
2023-05-02	43.420	43.860	42.900	42.900	42.650	282,659
2023-04-28	42.500	42.900	42.100	42.550	42.302	634,538
2023-04-27	43.270	43.270	42.370	42.400	42.153	438,918
2023-04-26	38.050	41.110	37.720	41.110	40.870	230,816
2023-04-25	38.220	38.240	37.480	37.620	37.400	202,726
2023-04-24	38.660	38.760	38.070	38.350	38.126	98,028
2023-04-20	38.730	39.000	38.370	38.370	38.146	49,902
2023-04-19	38.460	39.270	38.290	39.080	38.852	136,247
2023-04-18	38.810	39.200	38.440	38.530	38.305	131,819
2023-04-17	38.700	38.950	38.350	38.480	38.255	40,242
2023-04-14	38.560	39.250	38.400	38.780	38.554	72,169
2023-04-13	37.780	38.900	37.780	38.670	38.444	121,147
2023-04-12	38.200	38.410	37.320	38.140	37.917	88,334
2023-04-11	38.750	38.750	38.110	38.150	37.927	314,565
2023-04-10	38.850	39.250	38.200	38.740	38.514	69,349
2023-04-06	38.000	39.150	37.800	38.840	38.613	95,123
2023-04-05	38.850	38.850	37.850	38.000	37.778	104,497
2023-04-04	38.630	39.130	38.540	38.830	38.603	341,092
2023-04-03	37.880	38.620	37.680	38.470	38.245	139,469
2023-03-31	37.400	38.270	37.400	38.250	38.027	261,656
2023-03-30	37.340	38.180	36.970	37.740	37.520	252,412
2023-03-29	37.280	37.810	37.230	37.580	37.361	80,340
2023-03-28	37.130	37.330	36.440	36.900	36.685	182,652
2023-03-27	38.420	38.440	37.600	37.620	37.400	67,427
2023-03-24	39.150	39.390	38.150	38.550	38.325	445,558
2023-03-23	38.000	39.120	37.940	38.420	38.196	349,100
2023-03-22	37.840	38.730	37.450	37.460	37.241	225,509
2023-03-21	37.780	38.190	37.040	37.900	37.679	233,445
2023-03-20	37.220	37.300	36.350	36.840	36.625	159,331
2023-03-17	37.620	37.850	36.910	37.400	37.182	488,553
2023-03-16	37.740	38.190	37.110	38.120	37.898	225,254
2023-03-15	36.000	37.210	35.800	37.210	36.993	248,211

← NewerPage 15 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.