Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 148.87 | 150.25 | 148.00 | 149.31 | 148.82 | 70,441 |
| 2025-02-12 | 149.45 | 149.55 | 146.40 | 149.42 | 148.93 | 189,580 |
| 2025-02-11 | 147.74 | 149.00 | 146.19 | 148.32 | 147.84 | 80,042 |
| 2025-02-10 | 148.95 | 149.00 | 147.22 | 147.36 | 146.88 | 179,912 |
| 2025-02-07 | 146.95 | 149.21 | 146.36 | 148.04 | 147.56 | 96,026 |
| 2025-02-06 | 146.08 | 148.58 | 144.94 | 146.38 | 145.90 | 124,723 |
| 2025-02-05 | 145.08 | 148.78 | 144.90 | 145.74 | 145.27 | 66,176 |
| 2025-02-04 | 145.49 | 146.35 | 143.32 | 145.49 | 145.02 | 107,450 |
| 2025-02-03 | 141.11 | 146.72 | 140.09 | 145.45 | 144.98 | 225,909 |
| 2025-01-31 | 144.69 | 146.59 | 143.20 | 143.83 | 143.36 | 62,030 |
| 2025-01-30 | 145.40 | 149.50 | 142.07 | 144.40 | 143.93 | 225,089 |
| 2025-01-29 | 142.20 | 142.75 | 139.46 | 141.00 | 140.54 | 276,659 |
| 2025-01-28 | 139.74 | 143.13 | 138.70 | 142.32 | 141.86 | 185,925 |
| 2025-01-27 | 133.45 | 140.55 | 131.85 | 137.68 | 137.23 | 237,024 |
| 2025-01-24 | 134.37 | 137.29 | 131.47 | 137.00 | 136.55 | 100,314 |
| 2025-01-23 | 133.65 | 135.30 | 132.02 | 135.30 | 134.86 | 105,608 |
| 2025-01-22 | 133.40 | 134.34 | 131.97 | 132.83 | 132.40 | 83,111 |
| 2025-01-21 | 132.94 | 134.37 | 131.44 | 133.13 | 132.70 | 160,601 |
| 2025-01-20 | 134.66 | 134.66 | 132.32 | 133.00 | 132.57 | 25,130 |
| 2025-01-17 | 133.32 | 135.38 | 130.32 | 133.32 | 132.89 | 68,795 |
| 2025-01-16 | 131.00 | 133.19 | 130.97 | 132.00 | 131.57 | 70,997 |
| 2025-01-15 | 128.74 | 133.77 | 128.74 | 132.85 | 132.42 | 66,482 |
| 2025-01-14 | 131.60 | 131.60 | 127.03 | 128.23 | 127.81 | 172,930 |
| 2025-01-13 | 133.57 | 133.57 | 130.65 | 132.00 | 131.57 | 164,235 |
| 2025-01-10 | 131.78 | 137.17 | 130.10 | 133.87 | 133.43 | 198,884 |
| 2025-01-09 | 132.02 | 134.00 | 132.02 | 133.00 | 132.57 | 29,195 |
| 2025-01-08 | 134.27 | 135.88 | 132.08 | 132.11 | 131.68 | 103,732 |
| 2025-01-07 | 136.20 | 137.54 | 131.37 | 134.72 | 134.28 | 266,838 |
| 2025-01-06 | 133.05 | 137.92 | 132.00 | 137.92 | 137.47 | 87,239 |
| 2025-01-03 | 132.80 | 133.75 | 131.17 | 131.73 | 131.30 | 113,667 |
| 2025-01-02 | 131.50 | 134.00 | 129.64 | 131.48 | 131.05 | 42,546 |
| 2024-12-30 | 131.01 | 132.77 | 129.15 | 131.50 | 131.07 | 144,745 |
| 2024-12-27 | 133.00 | 133.53 | 130.56 | 132.17 | 131.74 | 43,621 |
| 2024-12-26 | 132.75 | 134.25 | 131.98 | 133.35 | 132.92 | 57,591 |
| 2024-12-23 | 128.86 | 132.90 | 128.86 | 132.20 | 131.77 | 69,543 |
| 2024-12-20 | 128.07 | 131.15 | 125.00 | 127.95 | 127.53 | 107,118 |
| 2024-12-19 | 135.81 | 136.90 | 130.92 | 131.20 | 130.77 | 162,834 |
| 2024-12-18 | 136.53 | 139.10 | 134.12 | 134.12 | 133.68 | 130,550 |
| 2024-12-17 | 136.68 | 139.44 | 134.50 | 135.06 | 134.62 | 101,679 |
| 2024-12-16 | 134.71 | 137.55 | 133.81 | 137.44 | 136.99 | 119,362 |
| 2024-12-13 | 135.62 | 136.02 | 132.76 | 133.14 | 132.71 | 103,321 |
| 2024-12-12 | 132.96 | 136.76 | 132.28 | 135.69 | 135.25 | 63,205 |
| 2024-12-11 | 134.61 | 137.75 | 133.72 | 134.95 | 134.44 | 77,843 |
| 2024-12-10 | 133.50 | 135.00 | 132.33 | 134.61 | 134.10 | 38,634 |
| 2024-12-09 | 135.00 | 135.32 | 131.37 | 132.63 | 132.13 | 82,354 |
| 2024-12-06 | 131.57 | 136.39 | 130.15 | 135.74 | 135.22 | 137,591 |
| 2024-12-05 | 132.00 | 132.27 | 130.09 | 130.26 | 129.76 | 75,008 |
| 2024-12-04 | 132.59 | 133.64 | 130.53 | 132.80 | 132.29 | 92,262 |
| 2024-12-03 | 128.75 | 132.94 | 128.60 | 132.94 | 132.43 | 122,631 |
| 2024-12-02 | 123.90 | 129.04 | 123.82 | 128.75 | 128.26 | 121,065 |
| 2024-11-29 | 123.47 | 124.35 | 121.44 | 122.46 | 121.99 | 175,033 |
| 2024-11-28 | 121.79 | 122.60 | 120.57 | 122.60 | 122.13 | 39,196 |
| 2024-11-27 | 119.40 | 121.00 | 117.83 | 121.00 | 120.54 | 87,209 |
| 2024-11-26 | 117.13 | 119.68 | 117.01 | 119.40 | 118.95 | 47,857 |
| 2024-11-25 | 116.25 | 118.38 | 115.43 | 116.79 | 116.35 | 72,970 |
| 2024-11-22 | 116.29 | 117.26 | 115.00 | 115.54 | 115.10 | 68,419 |
| 2024-11-21 | 117.52 | 118.71 | 113.93 | 116.60 | 116.16 | 82,650 |
| 2024-11-19 | 113.44 | 115.67 | 112.80 | 115.65 | 115.21 | 72,578 |
| 2024-11-18 | 114.50 | 115.02 | 113.05 | 113.43 | 113.00 | 220,497 |
| 2024-11-14 | 121.29 | 121.29 | 118.33 | 120.00 | 119.54 | 58,894 |
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.