Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	134.60	137.24	132.33	136.41	136.25	690,855
2026-01-28	124.90	128.77	124.10	128.77	128.62	404,602
2026-01-27	126.50	126.74	124.00	125.50	125.35	412,398
2026-01-26	125.00	127.42	124.61	127.14	126.99	372,486
2026-01-23	121.70	125.77	121.00	123.64	123.50	231,347
2026-01-22	119.00	122.51	118.89	122.51	122.37	436,628
2026-01-21	115.76	117.45	114.40	116.84	116.70	386,505
2026-01-20	116.90	117.27	115.43	115.71	115.58	165,322
2026-01-19	117.49	117.50	116.01	117.12	116.98	80,179
2026-01-16	119.67	120.77	118.99	120.48	120.34	223,969
2026-01-15	119.61	119.61	118.24	118.61	118.47	255,915
2026-01-14	120.40	121.12	118.20	118.95	118.81	178,166
2026-01-13	123.30	123.76	119.97	121.19	121.05	211,654
2026-01-12	124.50	126.00	123.00	123.00	122.86	75,915
2026-01-09	124.38	125.40	123.30	125.39	125.24	70,073
2026-01-08	124.19	124.56	122.38	124.28	124.14	76,138
2026-01-07	127.13	127.13	124.33	124.57	124.43	127,066
2026-01-06	127.00	127.75	125.15	127.13	126.98	81,968
2026-01-05	125.99	128.77	125.73	126.91	126.76	137,380
2026-01-02	128.80	129.05	124.87	125.09	124.95	137,895
2025-12-30	130.59	131.77	129.25	130.72	130.57	48,315
2025-12-29	131.20	131.54	130.36	130.80	130.65	32,738
2025-12-26	132.29	132.75	130.86	132.75	132.60	45,533
2025-12-23	132.00	132.20	130.68	131.70	131.55	70,825
2025-12-22	131.50	133.20	130.38	131.75	131.60	122,510
2025-12-19	131.50	132.30	129.75	130.45	130.30	357,296
2025-12-18	128.58	132.00	128.58	130.70	130.55	103,114
2025-12-17	128.59	130.03	128.02	128.50	128.35	158,824
2025-12-16	125.53	129.27	124.87	128.57	128.42	98,678
2025-12-15	123.31	126.24	123.26	125.40	125.25	60,189
2025-12-12	126.72	127.03	123.48	124.78	124.64	56,884
2025-12-11	127.00	127.47	124.22	126.30	126.15	56,717
2025-12-10	126.98	129.20	125.85	126.99	126.77	132,653
2025-12-09	129.30	129.89	126.73	127.24	127.02	101,111
2025-12-08	131.26	131.26	128.72	128.81	128.59	178,157
2025-12-05	126.04	131.52	125.63	130.80	130.58	394,931
2025-12-04	121.46	129.70	121.46	125.77	125.55	312,758
2025-12-03	123.08	123.36	121.41	121.41	121.20	119,327
2025-12-02	123.64	123.64	121.85	123.08	122.87	95,137
2025-12-01	121.41	123.20	121.41	122.41	122.20	192,739
2025-11-28	121.55	123.58	120.94	123.00	122.79	72,526
2025-11-27	121.48	122.04	120.76	121.60	121.39	25,919
2025-11-26	122.42	122.53	120.73	121.15	120.94	160,186
2025-11-25	118.65	122.30	118.65	122.09	121.88	415,914
2025-11-24	115.74	118.65	114.60	118.65	118.45	232,486
2025-11-21	112.47	115.20	112.47	114.60	114.40	227,854
2025-11-19	114.10	114.10	110.98	111.35	111.16	131,862
2025-11-18	113.52	114.58	111.40	113.35	113.16	335,330
2025-11-17	115.05	116.00	113.45	114.25	114.05	150,202
2025-11-14	113.41	116.08	112.60	114.99	114.79	225,270
2025-11-13	115.44	116.50	114.09	114.76	114.56	154,902
2025-11-12	118.25	119.31	114.73	114.73	114.53	259,693
2025-11-11	118.29	118.69	116.72	118.25	118.05	142,681
2025-11-10	119.92	120.54	118.36	119.48	119.28	242,030
2025-11-07	117.50	118.85	114.90	118.85	118.65	232,454
2025-11-06	122.79	122.79	117.59	117.59	117.39	317,365
2025-11-05	120.72	123.09	120.21	121.59	121.38	429,485
2025-11-04	121.87	123.43	120.72	120.72	120.51	328,265
2025-11-03	125.15	126.09	122.05	122.40	122.19	346,354
2025-10-31	128.73	129.85	124.19	125.14	124.93	578,706

← NewerPage 4 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.