Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	150.63	151.24	147.20	147.20	146.88	129,425
2025-08-06	149.91	151.06	148.46	150.05	149.72	106,288
2025-08-05	153.00	153.95	149.91	149.91	149.58	112,787
2025-08-04	149.17	152.69	148.73	152.03	151.70	166,100
2025-08-01	152.35	152.35	147.72	148.40	148.08	210,137
2025-07-31	154.70	157.38	153.50	154.85	154.51	507,760
2025-07-30	141.38	149.64	137.70	149.64	149.32	212,039
2025-07-29	143.87	144.78	139.88	140.16	139.86	76,790
2025-07-28	143.20	144.95	142.47	143.60	143.29	62,082
2025-07-25	141.40	143.20	141.06	141.80	141.49	48,395
2025-07-24	142.00	142.91	140.71	141.81	141.50	55,584
2025-07-23	139.61	141.50	139.61	139.78	139.48	47,024
2025-07-22	142.06	142.65	139.30	140.20	139.90	67,007
2025-07-21	140.73	142.55	140.09	141.90	141.59	64,731
2025-07-18	139.55	140.49	136.90	139.92	139.62	41,461
2025-07-17	141.10	141.39	138.58	138.58	138.28	108,978
2025-07-16	142.37	142.48	138.94	139.80	139.50	163,599
2025-07-15	143.43	143.85	141.27	141.64	141.33	75,497
2025-07-14	141.92	144.67	141.72	143.42	143.11	70,995
2025-07-11	143.75	144.17	141.21	141.89	141.58	40,240
2025-07-10	145.77	146.00	142.20	143.75	143.44	50,776
2025-07-09	140.84	144.80	140.76	144.80	144.49	64,909
2025-07-08	140.10	141.00	139.35	140.00	139.70	50,569
2025-07-07	139.19	141.84	139.00	140.68	140.37	76,951
2025-07-04	138.00	138.38	136.34	136.34	136.04	25,919
2025-07-03	139.06	141.04	138.02	138.40	138.10	50,065
2025-07-02	139.20	140.59	137.90	138.44	138.14	194,508
2025-07-01	143.00	143.66	139.43	140.50	140.20	76,557
2025-06-30	145.60	146.16	142.50	143.59	143.28	49,909
2025-06-27	142.77	144.25	142.16	142.66	142.35	56,488
2025-06-26	140.49	142.93	140.15	142.29	141.98	51,020
2025-06-25	141.47	142.16	139.71	140.80	140.49	204,631
2025-06-24	138.00	140.63	137.48	139.84	139.54	517,010
2025-06-23	135.20	137.13	133.94	136.83	136.53	110,281
2025-06-20	137.51	137.62	134.18	134.65	134.36	56,083
2025-06-18	137.19	138.05	136.15	136.15	135.85	74,237
2025-06-17	137.19	138.05	136.23	137.30	137.00	69,478
2025-06-16	138.01	139.18	136.56	137.35	137.05	126,799
2025-06-13	136.60	137.96	134.69	134.80	134.51	28,054
2025-06-12	136.90	137.69	135.61	136.79	136.49	49,382
2025-06-11	139.40	140.40	136.93	136.95	136.58	39,201
2025-06-10	139.00	139.80	137.39	139.49	139.12	38,074
2025-06-09	139.28	140.51	137.54	137.54	137.17	41,067
2025-06-06	137.66	140.51	137.66	139.30	138.93	136,458
2025-06-05	138.80	138.81	136.21	136.30	135.94	72,307
2025-06-04	134.17	138.72	134.05	138.26	137.89	114,169
2025-06-03	136.85	137.13	133.65	133.65	133.29	87,901
2025-06-02	130.80	136.50	130.18	135.74	135.38	65,025
2025-05-30	129.30	132.00	128.96	131.95	131.60	54,200
2025-05-29	131.33	132.29	129.24	130.36	130.01	231,128
2025-05-28	130.00	132.00	129.87	130.94	130.59	55,900
2025-05-27	129.00	130.00	128.18	130.00	129.65	52,153
2025-05-26	128.10	129.87	128.10	129.41	129.06	13,755
2025-05-23	126.47	128.50	125.83	128.02	127.68	63,540
2025-05-22	129.00	129.49	127.16	129.21	128.86	86,698
2025-05-21	127.86	130.49	127.50	128.00	127.66	38,426
2025-05-20	128.37	129.38	128.21	129.10	128.75	100,439
2025-05-19	127.45	129.64	126.74	128.50	128.16	63,656
2025-05-16	130.30	130.79	127.70	129.45	129.10	79,596
2025-05-15	129.97	132.91	129.92	130.15	129.80	99,169

← NewerPage 6 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.