Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.760 | 8.760 | 8.760 | 8.760 | 8.753 | 1,800 |
| 2026-07-20 | 8.760 | 8.760 | 8.760 | 8.760 | 8.753 | 68 |
| 2026-07-17 | 8.720 | 8.720 | 8.720 | 8.720 | 8.713 | 91 |
| 2026-07-16 | 8.960 | 8.960 | 8.960 | 8.960 | 8.953 | 0 |
| 2026-07-15 | 9.200 | 9.200 | 9.200 | 9.200 | 9.193 | 2 |
| 2026-07-14 | 8.920 | 8.920 | 8.920 | 8.920 | 8.913 | 2 |
| 2026-07-13 | 8.890 | 8.890 | 8.890 | 8.890 | 8.883 | 70 |
| 2026-07-10 | 9.000 | 9.080 | 9.000 | 9.060 | 9.053 | 4,222 |
| 2026-07-09 | 8.530 | 8.530 | 8.530 | 8.530 | 8.523 | 21 |
| 2026-07-08 | 8.130 | 8.130 | 8.130 | 8.130 | 8.124 | 1,101 |
| 2026-07-07 | 8.330 | 8.330 | 8.330 | 8.330 | 8.323 | 20 |
| 2026-07-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.144 | 1 |
| 2026-07-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.044 | 600 |
| 2026-07-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.894 | 0 |
| 2026-06-30 | 7.610 | 7.610 | 7.610 | 7.610 | 7.604 | 0 |
| 2026-06-29 | 7.640 | 7.640 | 7.640 | 7.640 | 7.634 | 151 |
| 2026-06-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.444 | 51 |
| 2026-06-25 | 7.510 | 7.510 | 7.510 | 7.510 | 7.504 | 1,424 |
| 2026-06-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.544 | 1 |
| 2026-06-23 | 7.620 | 7.620 | 7.620 | 7.620 | 7.614 | 19 |
| 2026-06-22 | 7.780 | 7.780 | 7.780 | 7.780 | 7.774 | 1,412 |
| 2026-06-19 | 7.760 | 7.760 | 7.760 | 7.760 | 7.754 | 84 |
| 2026-06-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.794 | 250 |
| 2026-06-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.744 | 296 |
| 2026-06-16 | 8.110 | 8.110 | 8.110 | 8.110 | 8.104 | 24 |
| 2026-06-15 | 8.030 | 8.030 | 8.030 | 8.030 | 8.024 | 0 |
| 2026-06-12 | 7.660 | 7.660 | 7.660 | 7.660 | 7.654 | 4 |
| 2026-06-11 | 7.610 | 7.750 | 7.610 | 7.750 | 7.744 | 703 |
| 2026-06-10 | 7.850 | 7.870 | 7.850 | 7.870 | 7.864 | 3,356 |
| 2026-06-09 | 7.940 | 7.940 | 7.940 | 7.940 | 7.934 | 0 |
| 2026-06-08 | 7.870 | 7.970 | 7.840 | 7.970 | 7.964 | 2,895 |
| 2026-06-05 | 8.030 | 8.030 | 8.030 | 8.030 | 8.024 | 31 |
| 2026-06-04 | 8.560 | 8.560 | 8.560 | 8.560 | 8.553 | 405 |
| 2026-06-03 | 8.170 | 8.440 | 8.170 | 8.440 | 8.433 | 1,676 |
| 2026-06-02 | 8.190 | 8.230 | 8.150 | 8.150 | 8.144 | 4,664 |
| 2026-06-01 | 8.210 | 8.220 | 8.170 | 8.170 | 8.164 | 1,409 |
| 2026-05-29 | 8.570 | 8.570 | 8.570 | 8.570 | 8.563 | 1 |
| 2026-05-28 | 8.610 | 8.610 | 8.610 | 8.610 | 8.603 | 18 |
| 2026-05-27 | 8.630 | 8.630 | 8.630 | 8.630 | 8.623 | 0 |
| 2026-05-26 | 8.280 | 8.280 | 8.280 | 8.280 | 8.274 | 0 |
| 2026-05-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.373 | 5 |
| 2026-05-22 | 8.280 | 8.280 | 8.280 | 8.280 | 8.274 | 68 |
| 2026-05-21 | 8.240 | 8.240 | 8.240 | 8.240 | 8.234 | 134 |
| 2026-05-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.194 | 10 |
| 2026-05-19 | 8.170 | 8.170 | 8.170 | 8.170 | 8.164 | 36 |
| 2026-05-15 | 8.340 | 8.340 | 8.340 | 8.340 | 8.333 | 14,526 |
| 2026-05-14 | 8.390 | 8.390 | 8.390 | 8.390 | 8.383 | 0 |
| 2026-05-13 | 8.370 | 8.370 | 8.370 | 8.370 | 8.363 | 0 |
| 2026-05-12 | 8.180 | 8.180 | 8.180 | 8.180 | 8.174 | 3 |
| 2026-05-11 | 8.130 | 8.130 | 8.130 | 8.130 | 8.124 | 25 |
| 2026-05-08 | 8.280 | 8.280 | 8.280 | 8.280 | 8.274 | 10 |
| 2026-05-07 | 8.350 | 8.350 | 8.350 | 8.350 | 8.343 | 379 |
| 2026-05-06 | 8.320 | 8.320 | 8.320 | 8.320 | 8.313 | 0 |
| 2026-05-05 | 8.220 | 8.220 | 8.220 | 8.220 | 8.214 | 24 |
| 2026-05-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.244 | 142 |
| 2026-05-01 | 8.320 | 8.320 | 8.310 | 8.320 | 8.313 | 500 |
| 2026-04-30 | 8.340 | 8.340 | 8.340 | 8.340 | 8.333 | 33 |
| 2026-04-29 | 9.120 | 9.120 | 9.120 | 9.120 | 9.113 | 301 |
| 2026-04-28 | 9.110 | 9.110 | 9.110 | 9.110 | 9.103 | 0 |
| 2026-04-27 | 9.210 | 9.210 | 9.210 | 9.210 | 9.203 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0071 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.