Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 131.93 | 132.95 | 130.82 | 132.16 | 131.81 | 130,489 |
| 2025-05-13 | 129.57 | 132.44 | 129.45 | 131.69 | 131.34 | 182,846 |
| 2025-05-12 | 127.13 | 130.10 | 125.56 | 129.00 | 128.65 | 252,422 |
| 2025-05-09 | 121.82 | 122.63 | 119.40 | 119.42 | 119.10 | 59,415 |
| 2025-05-08 | 123.81 | 124.20 | 120.90 | 120.90 | 120.58 | 210,058 |
| 2025-05-07 | 120.50 | 123.74 | 120.25 | 121.75 | 121.42 | 292,012 |
| 2025-05-06 | 120.58 | 121.99 | 119.40 | 119.70 | 119.38 | 120,348 |
| 2025-05-05 | 118.69 | 122.38 | 118.47 | 121.36 | 121.04 | 75,397 |
| 2025-05-02 | 117.67 | 121.97 | 116.29 | 119.56 | 119.24 | 242,544 |
| 2025-04-30 | 109.96 | 114.80 | 107.35 | 114.80 | 114.49 | 149,669 |
| 2025-04-29 | 110.29 | 112.00 | 109.75 | 111.44 | 111.14 | 53,092 |
| 2025-04-28 | 112.20 | 113.00 | 109.85 | 110.80 | 110.50 | 86,286 |
| 2025-04-25 | 110.14 | 111.55 | 108.92 | 110.88 | 110.58 | 127,773 |
| 2025-04-24 | 106.00 | 108.24 | 104.98 | 107.82 | 107.53 | 111,583 |
| 2025-04-23 | 107.30 | 108.34 | 105.12 | 106.22 | 105.94 | 158,327 |
| 2025-04-22 | 100.76 | 103.73 | 100.12 | 102.84 | 102.56 | 191,053 |
| 2025-04-17 | 106.32 | 106.60 | 103.56 | 104.09 | 103.81 | 167,981 |
| 2025-04-16 | 108.00 | 108.00 | 103.77 | 105.26 | 104.98 | 150,783 |
| 2025-04-15 | 111.01 | 112.79 | 108.86 | 110.03 | 109.74 | 128,147 |
| 2025-04-14 | 115.10 | 116.10 | 110.47 | 110.81 | 110.51 | 189,033 |
| 2025-04-11 | 114.00 | 114.99 | 111.51 | 113.14 | 112.84 | 147,229 |
| 2025-04-10 | 120.00 | 122.00 | 113.75 | 113.75 | 113.45 | 466,615 |
| 2025-04-09 | 109.91 | 122.45 | 108.74 | 121.56 | 121.23 | 439,392 |
| 2025-04-08 | 112.88 | 115.00 | 107.80 | 108.76 | 108.47 | 267,306 |
| 2025-04-07 | 102.74 | 111.79 | 101.25 | 108.11 | 107.82 | 418,635 |
| 2025-04-04 | 105.00 | 107.35 | 102.75 | 105.38 | 105.10 | 387,845 |
| 2025-04-03 | 110.37 | 110.65 | 106.88 | 106.90 | 106.61 | 371,924 |
| 2025-04-02 | 117.00 | 120.56 | 116.13 | 118.35 | 118.03 | 69,864 |
| 2025-04-01 | 117.30 | 119.85 | 116.18 | 118.97 | 118.65 | 118,276 |
| 2025-03-31 | 116.69 | 117.84 | 113.65 | 117.70 | 117.39 | 395,903 |
| 2025-03-28 | 123.47 | 123.84 | 118.15 | 119.19 | 118.87 | 151,565 |
| 2025-03-27 | 124.99 | 126.05 | 123.55 | 123.99 | 123.66 | 99,831 |
| 2025-03-26 | 127.90 | 128.15 | 124.37 | 124.47 | 124.14 | 78,017 |
| 2025-03-25 | 128.30 | 128.79 | 126.80 | 127.34 | 127.00 | 198,841 |
| 2025-03-24 | 125.85 | 127.44 | 125.21 | 126.68 | 126.34 | 364,526 |
| 2025-03-21 | 118.62 | 121.77 | 117.81 | 121.15 | 120.83 | 105,102 |
| 2025-03-20 | 118.60 | 123.44 | 117.01 | 118.61 | 118.29 | 162,752 |
| 2025-03-19 | 118.40 | 119.31 | 116.21 | 117.78 | 117.46 | 216,820 |
| 2025-03-18 | 122.40 | 122.40 | 116.67 | 117.68 | 117.37 | 220,237 |
| 2025-03-17 | 124.62 | 125.23 | 121.59 | 122.40 | 122.07 | 137,339 |
| 2025-03-14 | 123.96 | 124.66 | 122.18 | 124.01 | 123.68 | 253,288 |
| 2025-03-13 | 129.58 | 129.58 | 121.59 | 122.50 | 122.17 | 110,687 |
| 2025-03-12 | 126.39 | 131.62 | 126.39 | 128.00 | 127.66 | 293,900 |
| 2025-03-11 | 123.50 | 127.86 | 123.50 | 125.99 | 125.58 | 633,851 |
| 2025-03-10 | 126.81 | 126.81 | 121.27 | 124.40 | 124.00 | 273,452 |
| 2025-03-07 | 129.35 | 130.81 | 124.32 | 128.85 | 128.43 | 246,451 |
| 2025-03-06 | 133.70 | 133.70 | 128.62 | 130.00 | 129.58 | 179,206 |
| 2025-03-05 | 135.00 | 135.50 | 132.46 | 134.49 | 134.05 | 72,366 |
| 2025-02-28 | 137.06 | 140.01 | 134.26 | 139.65 | 139.20 | 142,522 |
| 2025-02-27 | 141.31 | 142.70 | 137.06 | 137.06 | 136.61 | 80,134 |
| 2025-02-26 | 135.64 | 140.98 | 135.64 | 140.83 | 140.37 | 103,913 |
| 2025-02-25 | 138.01 | 138.44 | 132.39 | 134.29 | 133.85 | 142,588 |
| 2025-02-24 | 139.75 | 140.61 | 135.53 | 137.22 | 136.77 | 115,233 |
| 2025-02-21 | 142.57 | 143.00 | 139.37 | 139.37 | 138.92 | 49,220 |
| 2025-02-20 | 142.05 | 143.58 | 141.06 | 141.15 | 140.69 | 54,519 |
| 2025-02-19 | 145.26 | 146.11 | 141.52 | 143.29 | 142.82 | 163,934 |
| 2025-02-18 | 149.46 | 151.00 | 143.15 | 144.99 | 144.52 | 327,023 |
| 2025-02-17 | 152.03 | 152.03 | 147.95 | 148.46 | 147.98 | 34,174 |
| 2025-02-14 | 149.99 | 151.13 | 148.16 | 150.63 | 150.14 | 92,678 |
| 2025-02-13 | 148.87 | 150.25 | 148.00 | 149.31 | 148.82 | 70,441 |
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.