Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	34.200	36.330	34.200	36.250	36.038	353,338
2023-03-13	33.490	34.450	32.910	33.920	33.722	178,174
2023-03-10	33.560	34.100	33.270	33.450	33.255	136,958
2023-03-09	33.430	34.610	33.120	33.300	33.106	212,852
2023-03-08	34.000	34.000	33.220	34.000	33.802	137,247
2023-03-07	34.740	35.150	34.000	34.000	33.802	201,779
2023-03-06	34.550	35.200	33.940	33.940	33.742	242,569
2023-03-03	32.800	34.600	32.780	34.210	34.010	136,567
2023-03-02	32.110	32.500	31.760	31.900	31.714	147,446
2023-03-01	32.830	32.990	32.110	32.110	31.923	165,744
2023-02-28	31.700	33.100	31.480	32.830	32.638	204,188
2023-02-27	31.630	32.140	31.310	31.310	31.127	136,552
2023-02-24	31.270	31.660	31.040	31.550	31.366	158,191
2023-02-23	31.690	31.980	31.080	31.310	31.127	134,981
2023-02-22	31.700	31.920	31.450	31.460	31.276	103,061
2023-02-17	32.000	32.000	31.350	31.700	31.515	275,564
2023-02-16	32.980	33.020	32.090	32.350	32.161	142,669
2023-02-15	33.200	33.460	32.630	32.840	32.648	152,998
2023-02-14	33.200	33.600	32.600	33.020	32.827	318,779
2023-02-13	32.560	33.450	32.540	32.990	32.797	279,892
2023-02-10	33.110	33.520	32.290	32.510	32.320	184,024
2023-02-09	34.470	35.050	33.190	33.190	32.996	211,099
2023-02-08	35.400	35.540	33.810	33.810	33.613	357,857
2023-02-07	34.280	35.730	34.090	35.400	35.193	445,654
2023-02-06	34.750	35.250	34.050	34.050	33.851	298,517
2023-02-03	33.920	35.780	33.360	34.010	33.812	652,197
2023-02-02	32.400	35.280	32.040	33.920	33.722	1,342,617
2023-02-01	26.780	31.020	26.480	31.020	30.839	476,910
2023-01-31	26.800	27.200	26.710	27.100	26.942	179,195
2023-01-30	27.450	27.480	26.730	26.830	26.673	101,077
2023-01-27	26.450	27.950	26.450	27.510	27.349	457,182
2023-01-26	25.910	26.680	25.910	26.450	26.296	128,232
2023-01-25	25.970	26.170	25.440	25.870	25.719	99,615
2023-01-24	26.260	26.750	26.060	26.200	26.047	142,878
2023-01-23	25.940	26.630	25.760	26.420	26.266	111,296
2023-01-20	25.200	26.020	25.110	26.000	25.848	131,042
2023-01-19	24.400	25.350	24.340	25.160	25.013	179,866
2023-01-18	24.650	24.920	24.400	24.400	24.258	120,748
2023-01-17	24.710	25.010	24.510	24.650	24.506	103,455
2023-01-16	24.720	24.920	24.620	24.700	24.556	17,795
2023-01-13	24.930	25.000	24.540	24.710	24.566	119,523
2023-01-12	24.490	25.040	24.240	24.930	24.785	209,910
2023-01-11	24.800	24.830	24.220	24.490	24.347	123,706
2023-01-10	23.870	24.800	23.700	24.800	24.655	121,946
2023-01-09	24.520	25.130	23.870	23.870	23.731	81,772
2023-01-06	24.050	24.420	23.850	24.140	23.999	371,906
2023-01-05	24.430	24.580	23.700	23.700	23.562	239,827
2023-01-04	24.270	25.160	24.270	24.430	24.287	205,462
2023-01-03	23.050	24.520	23.050	24.250	24.108	321,093
2023-01-02	22.660	22.790	22.420	22.790	22.657	36,778
2022-12-29	21.540	22.840	21.540	22.590	22.458	339,027
2022-12-28	21.930	22.170	21.530	21.530	21.404	103,321
2022-12-27	22.160	22.360	21.880	21.930	21.802	148,250
2022-12-26	21.630	21.840	21.190	21.450	21.325	47,069
2022-12-23	21.620	21.830	21.240	21.630	21.504	114,992
2022-12-22	22.030	22.120	21.160	21.620	21.494	181,253
2022-12-21	21.700	22.340	21.540	22.030	21.901	139,732
2022-12-20	21.580	21.810	20.990	21.610	21.484	262,387
2022-12-19	22.620	22.620	21.570	21.570	21.444	261,554
2022-12-16	22.690	23.230	22.300	22.620	22.488	249,283

← NewerPage 16 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.