Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	22.680	22.740	21.610	21.860	21.732	268,472
2022-12-14	22.650	23.540	22.650	22.850	22.717	338,683
2022-12-13	21.820	23.240	21.820	22.590	22.458	575,955
2022-12-12	21.740	22.050	21.530	21.560	21.434	219,412
2022-12-09	21.720	22.040	21.410	21.950	21.822	221,971
2022-12-08	21.570	21.800	21.330	21.340	21.215	256,383
2022-12-07	21.100	21.570	20.960	21.200	21.076	313,857
2022-12-06	22.850	22.950	21.220	21.220	21.096	451,795
2022-12-05	23.080	23.320	22.800	22.850	22.717	133,849
2022-12-02	22.240	23.240	21.650	23.240	23.104	245,068
2022-12-01	21.940	22.500	21.880	22.090	21.961	224,232
2022-11-30	20.610	21.850	20.610	21.840	21.713	387,928
2022-11-29	20.940	21.000	20.520	20.550	20.430	259,341
2022-11-28	21.300	21.470	20.720	20.720	20.599	192,343
2022-11-25	21.160	21.550	21.160	21.550	21.424	180,172
2022-11-24	21.550	21.740	20.950	21.100	20.977	16,762
2022-11-23	21.360	21.680	21.300	21.310	21.186	155,723
2022-11-22	20.810	21.320	20.690	21.230	21.106	112,862
2022-11-21	21.300	21.350	20.670	20.670	20.549	225,923
2022-11-18	21.500	21.900	21.230	21.400	21.275	364,719
2022-11-17	21.650	21.880	21.370	21.450	21.325	311,965
2022-11-16	22.100	22.230	21.500	21.560	21.434	349,866
2022-11-14	21.300	22.110	21.090	21.980	21.852	384,819
2022-11-11	21.480	21.890	20.650	21.380	21.255	588,179
2022-11-10	19.120	21.660	19.120	21.480	21.355	1,296,129
2022-11-09	18.630	19.250	18.430	19.000	18.889	1,254,808
2022-11-08	17.950	17.980	17.460	17.620	17.517	229,285
2022-11-07	16.800	17.960	16.800	17.960	17.855	1,511,429
2022-11-04	16.310	16.430	15.900	16.330	16.235	740,251
2022-11-03	16.620	16.730	16.130	16.310	16.215	833,649
2022-11-01	17.410	17.870	17.200	17.440	17.338	835,098
2022-10-31	18.750	18.880	17.110	17.300	17.199	1,056,903
2022-10-28	18.850	19.250	18.650	18.840	18.730	987,055
2022-10-27	18.960	19.360	18.320	18.370	18.263	2,551,425
2022-10-26	25.000	25.760	24.630	25.200	25.053	540,560
2022-10-25	24.830	26.300	24.790	25.420	25.272	529,494
2022-10-24	24.120	25.200	23.500	24.830	24.685	858,601
2022-10-21	23.780	24.060	23.330	24.050	23.910	427,896
2022-10-20	25.400	25.460	24.300	24.710	24.566	104,861
2022-10-19	25.080	25.790	24.910	25.120	24.973	110,717
2022-10-18	25.700	25.850	24.860	25.080	24.934	135,834
2022-10-17	24.360	25.470	24.360	25.330	25.182	199,035
2022-10-14	24.690	24.800	24.060	24.060	23.920	183,228
2022-10-13	23.660	24.680	23.390	24.460	24.317	277,479
2022-10-11	24.770	24.770	23.660	24.000	23.860	582,288
2022-10-10	24.730	25.120	24.520	24.820	24.675	322,750
2022-10-07	25.750	25.750	24.620	24.720	24.576	486,408
2022-10-06	25.640	26.280	25.390	26.020	25.868	297,986
2022-10-05	25.850	25.900	25.180	25.650	25.500	305,651
2022-10-04	25.730	26.180	25.620	25.900	25.749	630,551
2022-10-03	26.000	26.000	25.170	25.670	25.520	859,194
2022-09-30	26.400	27.200	26.170	26.240	26.087	343,138
2022-09-29	26.890	26.920	26.160	26.390	26.236	276,215
2022-09-28	25.900	27.120	25.700	27.120	26.962	503,868
2022-09-27	25.950	25.990	25.750	25.880	25.729	321,437
2022-09-26	26.510	27.060	26.420	26.520	26.365	127,759
2022-09-23	26.250	26.490	25.990	26.440	26.286	409,448
2022-09-22	26.300	26.530	26.070	26.250	26.097	669,985
2022-09-21	26.900	27.370	26.300	26.320	26.166	596,703
2022-09-20	27.230	27.440	26.780	26.850	26.693	436,964

← NewerPage 17 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.