Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.943 | 65 |
| 2026-04-22 | 9.180 | 9.180 | 9.180 | 9.180 | 9.173 | 5 |
| 2026-04-21 | 9.080 | 9.080 | 9.080 | 9.080 | 9.073 | 56 |
| 2026-04-20 | 9.110 | 9.110 | 9.110 | 9.110 | 9.103 | 43 |
| 2026-04-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.343 | 75 |
| 2026-04-16 | 9.180 | 9.180 | 9.180 | 9.180 | 9.173 | 92 |
| 2026-04-15 | 9.140 | 9.140 | 9.140 | 9.140 | 9.133 | 0 |
| 2026-04-14 | 8.990 | 8.990 | 8.990 | 8.990 | 8.983 | 0 |
| 2026-04-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.493 | 1,011 |
| 2026-04-10 | 8.560 | 8.560 | 8.560 | 8.560 | 8.553 | 100 |
| 2026-04-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.543 | 72 |
| 2026-04-08 | 8.550 | 8.550 | 8.310 | 8.310 | 8.304 | 1,113 |
| 2026-04-07 | 7.780 | 7.780 | 7.780 | 7.780 | 7.774 | 40 |
| 2026-04-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.794 | 30 |
| 2026-04-02 | 7.810 | 7.810 | 7.810 | 7.810 | 7.804 | 0 |
| 2026-04-01 | 7.920 | 7.920 | 7.910 | 7.910 | 7.904 | 2,491 |
| 2026-03-31 | 7.770 | 7.770 | 7.760 | 7.760 | 7.754 | 700 |
| 2026-03-30 | 7.310 | 7.310 | 7.280 | 7.280 | 7.274 | 2,295 |
| 2026-03-27 | 7.170 | 7.170 | 7.150 | 7.160 | 7.154 | 1,134 |
| 2026-03-26 | 7.420 | 7.420 | 7.390 | 7.390 | 7.384 | 3,905 |
| 2026-03-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.094 | 57 |
| 2026-03-24 | 8.080 | 8.090 | 8.080 | 8.090 | 8.084 | 350 |
| 2026-03-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.244 | 5 |
| 2026-03-20 | 8.060 | 8.060 | 8.060 | 8.060 | 8.054 | 1 |
| 2026-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.244 | 0 |
| 2026-03-18 | 8.380 | 8.380 | 8.380 | 8.380 | 8.373 | 48 |
| 2026-03-17 | 8.480 | 8.480 | 8.480 | 8.480 | 8.473 | 43 |
| 2026-03-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.493 | 500 |
| 2026-03-13 | 8.470 | 8.470 | 8.470 | 8.470 | 8.463 | 288 |
| 2026-03-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.693 | 0 |
| 2026-03-11 | 8.890 | 8.890 | 8.880 | 8.880 | 8.873 | 960 |
| 2026-03-10 | 8.910 | 8.910 | 8.910 | 8.910 | 8.903 | 32 |
| 2026-03-09 | 8.820 | 8.820 | 8.820 | 8.820 | 8.813 | 250 |
| 2026-03-06 | 8.780 | 8.780 | 8.780 | 8.780 | 8.773 | 0 |
| 2026-03-05 | 8.990 | 8.990 | 8.990 | 8.990 | 8.983 | 19 |
| 2026-03-04 | 9.150 | 9.150 | 9.110 | 9.110 | 9.103 | 713 |
| 2026-03-03 | 8.930 | 8.930 | 8.930 | 8.930 | 8.923 | 0 |
| 2026-03-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.953 | 100 |
| 2026-02-27 | 8.780 | 8.780 | 8.780 | 8.780 | 8.773 | 4 |
| 2026-02-26 | 8.960 | 8.960 | 8.960 | 8.960 | 8.953 | 33 |
| 2026-02-25 | 8.830 | 8.830 | 8.830 | 8.830 | 8.823 | 1,103 |
| 2026-02-24 | 8.720 | 8.720 | 8.720 | 8.720 | 8.713 | 69 |
| 2026-02-23 | 8.690 | 8.690 | 8.690 | 8.690 | 8.683 | 5 |
| 2026-02-20 | 8.960 | 8.960 | 8.950 | 8.950 | 8.943 | 1,005 |
| 2026-02-19 | 8.790 | 8.790 | 8.790 | 8.790 | 8.783 | 60 |
| 2026-02-18 | 8.770 | 8.770 | 8.770 | 8.770 | 8.763 | 0 |
| 2026-02-17 | 8.720 | 8.720 | 8.720 | 8.720 | 8.713 | 6 |
| 2026-02-13 | 8.740 | 8.740 | 8.740 | 8.740 | 8.733 | 6 |
| 2026-02-12 | 8.980 | 8.980 | 8.980 | 8.980 | 8.973 | 230 |
| 2026-02-11 | 9.000 | 9.000 | 9.000 | 9.000 | 8.993 | 820 |
| 2026-02-10 | 9.190 | 9.190 | 9.190 | 9.190 | 9.183 | 0 |
| 2026-02-09 | 9.260 | 9.260 | 9.260 | 9.260 | 9.253 | 24 |
| 2026-02-06 | 8.990 | 8.990 | 8.980 | 8.980 | 8.973 | 809 |
| 2026-02-05 | 9.230 | 9.230 | 9.230 | 9.230 | 9.223 | 100 |
| 2026-02-04 | 9.220 | 9.220 | 9.220 | 9.220 | 9.213 | 23 |
| 2026-02-03 | 9.390 | 9.390 | 9.390 | 9.390 | 9.383 | 110 |
| 2026-02-02 | 9.700 | 9.700 | 9.700 | 9.700 | 9.692 | 27 |
| 2026-01-30 | 9.990 | 9.990 | 9.990 | 9.990 | 9.982 | 1 |
| 2026-01-29 | 10.070 | 10.070 | 9.800 | 9.990 | 9.982 | 6,024 |
| 2026-01-28 | 9.150 | 9.160 | 9.150 | 9.160 | 9.153 | 500 |
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.