Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	129.52	131.01	125.27	129.49	129.27	1,328,133
2025-10-29	143.93	144.80	135.00	135.00	134.77	246,429
2025-10-28	144.40	145.46	143.21	144.22	143.97	79,679
2025-10-27	143.50	145.27	143.50	143.99	143.74	143,173
2025-10-24	142.18	142.78	140.71	142.69	142.45	180,542
2025-10-23	141.11	142.72	140.75	141.65	141.41	114,437
2025-10-22	140.78	142.40	139.93	141.55	141.31	146,976
2025-10-21	141.26	142.26	139.78	141.32	141.08	58,595
2025-10-20	138.75	140.69	138.37	140.18	139.94	66,411
2025-10-17	138.00	139.03	135.00	138.70	138.46	525,424
2025-10-16	140.30	141.00	137.28	138.65	138.41	73,533
2025-10-15	139.39	140.79	138.59	140.30	140.06	66,725
2025-10-14	138.87	140.19	137.74	139.04	138.80	64,480
2025-10-13	138.60	140.87	138.00	139.75	139.51	124,719
2025-10-10	141.75	143.29	138.19	138.19	137.95	223,100
2025-10-09	137.02	140.92	136.51	140.16	139.92	199,698
2025-10-08	135.65	137.69	134.90	137.30	137.07	73,106
2025-10-07	136.38	137.07	134.80	136.74	136.51	87,919
2025-10-06	135.04	136.04	131.25	135.72	135.49	172,971
2025-10-03	139.00	139.79	135.27	135.27	135.04	89,037
2025-10-02	137.80	138.96	137.16	138.32	138.08	143,688
2025-10-01	137.49	137.69	134.91	137.00	136.77	407,530
2025-09-30	141.40	141.54	137.94	139.60	139.36	90,131
2025-09-29	142.50	142.80	140.50	141.19	140.95	97,111
2025-09-26	144.00	144.00	140.75	141.88	141.64	53,918
2025-09-25	144.40	144.65	142.23	143.78	143.53	69,234
2025-09-24	142.77	144.75	142.77	144.41	144.16	179,481
2025-09-23	146.59	146.59	141.91	143.00	142.76	116,608
2025-09-22	147.90	149.85	145.51	145.51	145.26	40,307
2025-09-19	149.17	150.13	146.30	147.48	147.23	59,642
2025-09-18	147.50	149.50	146.70	148.40	148.15	114,681
2025-09-17	147.05	148.00	144.61	146.98	146.66	46,000
2025-09-16	145.55	147.83	144.76	147.05	146.73	117,608
2025-09-15	143.30	146.50	142.35	145.45	145.13	55,482
2025-09-12	145.00	145.00	142.88	144.62	144.31	69,698
2025-09-11	145.26	145.76	143.90	144.67	144.36	46,731
2025-09-10	148.80	148.81	145.16	145.19	144.88	75,580
2025-09-09	146.96	148.86	146.34	148.75	148.43	53,342
2025-09-08	146.10	148.32	145.50	145.50	145.18	51,758
2025-09-05	145.62	146.15	144.02	145.36	145.04	98,960
2025-09-04	145.56	148.00	145.04	145.04	144.73	102,635
2025-09-03	143.38	144.09	142.71	143.56	143.25	31,178
2025-09-02	142.30	143.95	141.41	143.95	143.64	50,024
2025-09-01	142.99	143.89	142.70	142.70	142.39	14,534
2025-08-29	144.51	144.67	142.31	144.40	144.09	85,503
2025-08-28	143.91	145.66	143.86	144.95	144.64	46,847
2025-08-27	146.10	146.50	144.05	144.13	143.82	97,195
2025-08-26	145.19	146.36	144.51	146.25	145.93	81,761
2025-08-25	144.75	146.90	144.75	145.61	145.29	65,422
2025-08-22	144.21	146.32	143.39	145.97	145.65	95,275
2025-08-21	145.77	145.77	143.43	144.20	143.89	68,627
2025-08-20	146.00	146.49	142.90	145.90	145.58	84,371
2025-08-19	149.00	150.23	146.33	147.65	147.33	71,866
2025-08-18	150.60	150.64	146.00	148.36	148.04	124,668
2025-08-15	151.00	153.24	150.59	151.59	151.26	171,384
2025-08-14	149.57	152.37	149.20	151.60	151.27	164,602
2025-08-13	151.81	153.00	149.88	149.88	149.55	180,671
2025-08-12	148.80	152.77	148.69	151.33	151.00	79,412
2025-08-11	149.90	150.32	148.40	148.40	148.08	67,002
2025-08-08	147.60	149.55	146.65	148.74	148.42	84,191

← NewerPage 5 of 21 · 1,252 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.