Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	38.800	39.430	38.550	38.960	38.733	1,085,139
2022-03-29	38.490	39.270	38.080	39.260	39.031	712,051
2022-03-28	37.800	38.380	37.610	38.150	37.927	439,038
2022-03-25	38.090	38.590	37.220	37.610	37.390	534,557
2022-03-24	37.490	38.090	36.790	38.090	37.868	450,305
2022-03-23	37.580	37.890	36.770	36.950	36.734	593,886
2022-03-22	37.300	38.700	36.900	38.030	37.808	521,486
2022-03-21	38.550	38.550	36.830	37.360	37.142	495,854
2022-03-18	37.130	38.590	37.130	38.590	38.365	580,707
2022-03-17	36.780	37.430	36.590	37.190	36.973	488,149
2022-03-16	35.750	36.920	35.570	36.850	36.635	1,022,348
2022-03-15	34.360	35.450	34.200	35.230	35.024	561,693
2022-03-14	34.000	34.750	33.440	34.290	34.090	739,856
2022-03-11	35.100	35.100	33.560	34.270	34.070	931,251
2022-03-10	35.250	35.360	34.480	35.100	34.895	375,813
2022-03-09	35.080	35.610	34.640	35.460	35.253	651,615
2022-03-08	34.150	35.520	33.850	34.470	34.269	925,560
2022-03-07	35.900	36.400	34.120	34.300	34.100	915,520
2022-03-04	36.240	37.440	36.000	36.000	35.790	1,453,610
2022-03-03	37.800	37.800	36.150	36.240	36.028	549,165
2022-03-02	38.600	38.600	37.680	37.870	37.649	478,729
2022-02-25	38.000	38.870	37.330	38.610	38.385	772,640
2022-02-24	34.300	38.080	34.010	38.050	37.828	1,717,408
2022-02-23	36.550	36.940	35.350	35.400	35.193	655,475
2022-02-22	36.720	37.450	36.220	36.470	36.257	648,357
2022-02-21	37.660	38.320	36.010	36.550	36.337	261,441
2022-02-18	38.360	38.610	37.610	37.650	37.430	996,596
2022-02-17	39.580	40.170	38.280	38.340	38.116	1,267,068
2022-02-16	40.660	40.660	39.180	39.830	39.598	1,400,210
2022-02-15	41.000	41.520	39.900	40.680	40.443	786,382
2022-02-14	41.210	41.210	40.050	40.540	40.303	946,704
2022-02-11	42.770	42.900	41.020	41.210	40.969	1,090,192
2022-02-10	43.340	43.900	42.300	42.790	42.540	952,306
2022-02-09	42.230	43.550	41.940	43.200	42.948	2,038,581
2022-02-08	41.400	42.410	40.630	41.350	41.109	1,267,123
2022-02-07	45.490	45.490	42.130	42.130	41.884	1,864,782
2022-02-04	45.750	46.240	43.900	45.000	44.737	1,887,047
2022-02-03	47.990	47.990	44.560	45.030	44.767	4,905,352
2022-02-02	62.100	62.340	50.590	50.590	50.295	568,404
2022-02-01	60.440	60.440	58.910	59.820	59.471	416,769
2022-01-31	57.860	59.430	57.260	59.330	58.984	317,939
2022-01-28	56.690	57.960	56.190	57.760	57.423	385,562
2022-01-27	56.920	58.410	56.640	56.930	56.598	391,043
2022-01-26	59.110	59.840	56.710	56.990	56.657	965,447
2022-01-25	59.870	59.870	58.290	58.350	58.009	311,334
2022-01-24	59.010	60.580	57.010	60.190	59.839	834,980
2022-01-21	61.390	61.640	59.010	59.010	58.666	571,494
2022-01-20	62.510	63.440	61.420	61.420	61.061	308,720
2022-01-19	63.150	63.800	62.360	62.360	61.996	540,952
2022-01-18	64.500	64.550	62.880	63.150	62.781	226,651
2022-01-17	65.190	65.990	65.000	65.640	65.257	24,102
2022-01-14	64.400	65.710	63.580	65.190	64.809	399,476
2022-01-13	65.900	66.100	64.410	64.500	64.124	229,201
2022-01-12	66.810	67.070	65.330	65.330	64.949	148,812
2022-01-11	66.290	66.810	65.260	66.810	66.420	221,406
2022-01-10	66.420	66.470	64.070	66.290	65.903	303,561
2022-01-07	67.700	68.000	66.490	66.860	66.470	136,065
2022-01-06	66.290	69.050	65.390	67.350	66.957	422,452
2022-01-05	68.680	68.680	66.300	66.300	65.913	368,269
2022-01-04	69.150	69.630	67.150	68.680	68.279	206,984

← NewerPage 20 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.