Meta Platforms Inc. historical data
| 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 |
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.