Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	111.05	111.34	108.47	110.20	110.20	413,839
2026-07-22	117.69	117.69	112.68	112.98	112.98	193,404
2026-07-21	117.59	118.64	116.57	116.61	116.61	163,442
2026-07-20	118.16	118.55	115.58	117.11	117.11	411,567
2026-07-17	118.99	119.02	114.31	118.16	118.16	389,087
2026-07-16	123.55	124.30	120.19	120.50	120.50	377,315
2026-07-15	120.19	124.50	119.01	123.55	123.55	183,272
2026-07-14	117.60	120.61	117.26	119.40	119.40	320,580
2026-07-13	121.89	123.88	119.93	120.13	120.13	298,968
2026-07-10	120.10	123.73	119.68	122.50	122.50	681,660
2026-07-09	106.75	115.50	106.23	115.50	115.50	411,541
2026-07-08	112.00	113.02	110.00	110.60	110.60	149,282
2026-07-07	110.30	115.00	110.30	113.20	113.20	397,625
2026-07-06	109.50	110.66	107.37	110.30	110.30	256,021
2026-07-03	107.90	109.78	107.56	108.90	108.90	45,629
2026-07-02	112.50	113.10	108.00	108.46	108.46	279,626
2026-07-01	110.74	116.78	110.50	114.45	114.45	709,017
2026-06-30	103.70	104.49	102.08	103.48	103.48	151,203
2026-06-29	102.81	105.34	102.81	104.18	104.18	262,068
2026-06-26	100.99	102.66	99.950	101.44	101.44	173,822
2026-06-25	103.49	103.49	100.34	100.95	100.95	199,898
2026-06-24	104.70	105.72	103.19	103.90	103.90	210,873
2026-06-23	103.40	105.73	103.40	104.71	104.71	115,447
2026-06-22	105.23	105.88	102.62	103.85	103.85	240,672
2026-06-19	106.55	107.64	105.59	106.75	106.75	30,597
2026-06-18	104.77	107.00	103.60	106.74	106.74	221,785
2026-06-17	108.59	108.59	103.51	103.60	103.60	318,116
2026-06-16	107.33	109.87	107.11	108.62	108.62	146,265
2026-06-15	104.15	108.71	103.52	107.78	107.78	167,946
2026-06-12	104.00	104.67	101.90	102.38	102.38	473,028
2026-06-11	105.40	105.65	102.42	103.84	103.77	194,644
2026-06-10	107.60	108.97	105.44	105.74	105.68	186,797
2026-06-09	108.90	110.10	107.68	108.28	108.21	211,179
2026-06-08	109.22	110.52	106.80	108.99	108.92	222,915
2026-06-05	113.09	114.72	107.10	108.68	108.61	279,907
2026-06-03	108.15	113.29	108.12	112.75	112.68	266,356
2026-06-02	107.50	109.07	107.00	107.20	107.14	216,995
2026-06-01	113.90	114.31	107.30	107.30	107.23	440,920
2026-05-29	114.20	114.20	112.32	113.60	113.53	215,079
2026-05-28	116.00	116.00	113.13	114.35	114.28	157,366
2026-05-27	109.23	115.12	109.23	115.12	115.05	603,253
2026-05-26	109.30	109.92	108.56	109.38	109.31	137,595
2026-05-25	108.77	110.47	108.77	109.80	109.73	26,359
2026-05-22	108.01	109.81	108.01	108.81	108.74	141,589
2026-05-21	107.79	108.70	106.34	108.70	108.63	129,690
2026-05-20	109.50	109.50	107.52	107.79	107.72	108,903
2026-05-19	109.40	110.24	108.01	108.70	108.63	193,500
2026-05-18	109.52	109.95	108.19	108.90	108.83	121,627
2026-05-15	109.80	112.17	109.52	110.57	110.50	156,704
2026-05-14	109.88	110.92	109.10	109.90	109.83	137,534
2026-05-13	105.10	110.48	104.96	109.82	109.75	146,695
2026-05-12	104.00	105.64	103.74	105.33	105.27	175,203
2026-05-11	106.18	106.18	104.35	104.35	104.29	152,316
2026-05-08	108.87	108.87	106.05	106.20	106.14	158,481
2026-05-07	107.94	109.73	107.61	108.38	108.31	107,637
2026-05-06	106.77	108.96	105.05	107.37	107.30	185,923
2026-05-05	108.30	108.39	105.37	106.15	106.09	168,723
2026-05-04	107.80	108.99	106.81	108.49	108.42	126,194
2026-04-30	109.53	110.98	106.80	108.80	108.73	470,420
2026-04-29	119.30	120.55	112.00	112.00	111.93	172,069

← NewerPage 2 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.