Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	119.80	120.75	118.62	119.20	119.13	192,859
2026-04-27	119.64	121.10	118.95	120.68	120.61	75,395
2026-04-24	118.00	121.66	117.51	120.65	120.58	128,823
2026-04-23	117.72	118.50	116.57	117.63	117.56	171,642
2026-04-22	119.55	120.48	118.77	120.04	119.97	148,295
2026-04-20	121.26	121.89	119.00	119.01	118.94	82,434
2026-04-17	120.50	123.00	120.04	122.45	122.38	146,966
2026-04-16	120.83	121.00	119.26	120.57	120.50	163,675
2026-04-15	118.71	121.09	118.53	119.41	119.34	138,601
2026-04-14	114.10	118.60	113.97	117.72	117.65	204,936
2026-04-13	112.47	113.73	112.08	112.85	112.78	130,493
2026-04-10	113.85	114.30	111.66	112.50	112.43	98,428
2026-04-09	112.99	115.46	112.92	113.74	113.67	366,291
2026-04-08	109.50	114.41	107.85	111.51	111.44	240,394
2026-04-07	105.20	105.70	104.17	105.70	105.64	86,366
2026-04-06	106.50	107.00	105.22	105.60	105.54	146,179
2026-04-02	103.90	106.05	103.25	105.65	105.59	157,826
2026-04-01	106.32	108.94	106.11	106.34	106.28	142,098
2026-03-31	101.59	106.07	101.59	105.33	105.27	303,642
2026-03-30	98.500	101.13	98.500	100.72	100.66	369,581
2026-03-27	101.40	101.86	97.570	98.030	97.971	521,650
2026-03-26	109.62	109.63	101.80	102.30	102.24	343,205
2026-03-25	113.03	113.03	110.70	110.99	110.92	144,192
2026-03-24	112.90	113.09	111.10	111.40	111.33	106,510
2026-03-23	113.29	113.78	112.34	112.90	112.83	111,758
2026-03-20	113.37	114.18	111.66	112.39	112.32	296,793
2026-03-19	115.45	115.83	112.68	113.26	113.19	290,951
2026-03-18	116.00	116.00	114.70	114.72	114.65	65,153
2026-03-17	117.35	118.18	115.30	115.30	115.23	123,816
2026-03-16	118.99	119.44	116.89	117.00	116.93	71,986
2026-03-13	117.49	118.00	115.26	116.74	116.67	134,525
2026-03-12	120.00	120.72	118.61	119.40	119.33	120,335
2026-03-11	121.68	121.68	119.35	120.28	120.14	44,678
2026-03-10	119.77	121.75	119.77	120.57	120.43	63,668
2026-03-09	119.50	119.50	116.96	118.81	118.67	98,325
2026-03-06	124.60	124.60	119.89	119.89	119.75	79,847
2026-03-05	124.00	125.47	122.39	123.82	123.68	55,850
2026-03-04	121.31	125.08	121.31	124.13	123.99	107,451
2026-03-03	120.63	123.85	120.12	123.60	123.46	219,468
2026-03-02	118.24	122.31	117.58	120.41	120.27	212,389
2026-02-27	119.80	120.19	117.04	118.29	118.15	96,472
2026-02-26	119.20	121.55	118.89	120.68	120.54	478,420
2026-02-25	117.39	119.89	117.39	119.20	119.06	192,402
2026-02-24	117.25	117.89	116.01	117.89	117.75	62,584
2026-02-23	120.91	120.91	117.05	117.05	116.91	128,266
2026-02-20	120.32	122.71	118.77	120.91	120.77	158,501
2026-02-19	119.50	120.71	118.92	120.40	120.26	203,876
2026-02-18	118.69	120.55	118.65	120.01	119.87	90,714
2026-02-13	120.75	121.63	118.67	119.14	119.00	226,937
2026-02-12	124.30	124.60	119.86	120.75	120.61	186,522
2026-02-11	124.32	125.50	121.50	124.27	124.13	279,713
2026-02-10	125.07	126.00	124.32	124.32	124.18	94,702
2026-02-09	122.81	126.50	122.06	125.45	125.30	126,543
2026-02-06	125.02	125.82	120.81	121.91	121.77	273,354
2026-02-05	124.40	127.80	122.50	124.73	124.59	240,801
2026-02-04	128.40	128.49	125.13	125.24	125.09	267,948
2026-02-03	131.85	133.02	128.32	128.87	128.72	222,774
2026-02-02	133.27	135.75	131.86	131.86	131.71	222,383
2026-01-30	136.08	136.35	133.89	133.91	133.75	207,430
2026-01-29	134.60	137.24	132.33	136.41	136.25	690,855

← NewerPage 3 of 5 · 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.