Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.050 | 9.050 | 9.050 | 9.050 | 9.043 | 0 |
| 2026-01-26 | 9.050 | 9.050 | 9.050 | 9.050 | 9.043 | 0 |
| 2026-01-23 | 9.040 | 9.050 | 9.040 | 9.050 | 9.043 | 310 |
| 2026-01-22 | 8.410 | 8.410 | 8.410 | 8.410 | 8.403 | 0 |
| 2026-01-21 | 8.410 | 8.410 | 8.410 | 8.410 | 8.403 | 5 |
| 2026-01-20 | 8.320 | 8.320 | 8.260 | 8.260 | 8.254 | 1,020 |
| 2026-01-19 | 8.530 | 8.530 | 8.530 | 8.530 | 8.523 | 27 |
| 2026-01-16 | 8.530 | 8.530 | 8.530 | 8.530 | 8.523 | 0 |
| 2026-01-15 | 8.460 | 8.460 | 8.460 | 8.460 | 8.453 | 25 |
| 2026-01-14 | 8.460 | 8.460 | 8.460 | 8.460 | 8.453 | 685 |
| 2026-01-13 | 8.610 | 8.610 | 8.610 | 8.610 | 8.603 | 445 |
| 2026-01-12 | 8.860 | 8.860 | 8.860 | 8.860 | 8.853 | 100 |
| 2026-01-09 | 8.940 | 8.940 | 8.940 | 8.940 | 8.933 | 0 |
| 2026-01-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.943 | 0 |
| 2026-01-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.943 | 0 |
| 2026-01-06 | 8.950 | 8.950 | 8.950 | 8.950 | 8.943 | 25 |
| 2026-01-05 | 8.910 | 8.910 | 8.910 | 8.910 | 8.903 | 101 |
| 2026-01-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.983 | 101 |
| 2025-12-31 | 9.060 | 9.060 | 9.060 | 9.060 | 9.053 | 0 |
| 2025-12-30 | 9.120 | 9.120 | 9.120 | 9.120 | 9.113 | 335 |
| 2025-12-29 | 9.110 | 9.110 | 9.110 | 9.110 | 9.103 | 3 |
| 2025-12-24 | 9.110 | 9.110 | 9.110 | 9.110 | 9.103 | 0 |
| 2025-12-23 | 9.050 | 9.050 | 9.050 | 9.050 | 9.043 | 11 |
| 2025-12-22 | 9.050 | 9.050 | 9.050 | 9.050 | 9.043 | 60 |
| 2025-12-19 | 9.050 | 9.050 | 9.050 | 9.050 | 9.043 | 5 |
| 2025-12-18 | 8.940 | 8.940 | 8.940 | 8.940 | 8.933 | 0 |
| 2025-12-17 | 8.940 | 8.940 | 8.940 | 8.940 | 8.933 | 0 |
| 2025-12-16 | 8.830 | 8.830 | 8.830 | 8.830 | 8.823 | 78 |
| 2025-12-15 | 8.830 | 8.830 | 8.830 | 8.830 | 8.823 | 1 |
| 2025-12-12 | 8.930 | 8.930 | 8.900 | 8.900 | 8.893 | 300 |
| 2025-12-11 | 8.910 | 8.910 | 8.910 | 8.910 | 8.903 | 25 |
| 2025-12-10 | 9.000 | 9.000 | 9.000 | 9.000 | 8.993 | 0 |
| 2025-12-09 | 8.990 | 8.990 | 8.990 | 8.990 | 8.983 | 279 |
| 2025-12-08 | 9.230 | 9.230 | 9.230 | 9.230 | 9.223 | 13 |
| 2025-12-05 | 9.120 | 9.220 | 9.120 | 9.220 | 9.213 | 402 |
| 2025-12-04 | 9.130 | 9.130 | 9.100 | 9.100 | 9.093 | 245 |
| 2025-12-03 | 8.670 | 8.670 | 8.670 | 8.670 | 8.663 | 38 |
| 2025-12-02 | 8.670 | 8.670 | 8.670 | 8.670 | 8.663 | 0 |
| 2025-12-01 | 8.670 | 8.670 | 8.670 | 8.670 | 8.663 | 43 |
| 2025-11-28 | 8.670 | 8.670 | 8.670 | 8.670 | 8.663 | 1 |
| 2025-11-27 | 8.670 | 8.670 | 8.670 | 8.670 | 8.663 | 0 |
| 2025-11-26 | 8.690 | 8.690 | 8.690 | 8.690 | 8.683 | 0 |
| 2025-11-25 | 8.540 | 8.660 | 8.540 | 8.660 | 8.653 | 2,343 |
| 2025-11-24 | 8.430 | 8.430 | 8.430 | 8.430 | 8.423 | 129 |
| 2025-11-21 | 7.990 | 7.990 | 7.990 | 7.990 | 7.984 | 1,311 |
| 2025-11-20 | 8.280 | 8.290 | 8.220 | 8.230 | 8.224 | 5,596 |
| 2025-11-19 | 8.100 | 8.160 | 8.020 | 8.020 | 8.014 | 6,470 |
| 2025-11-18 | 8.160 | 8.210 | 8.050 | 8.200 | 8.194 | 20,250 |
| 2025-11-17 | 8.370 | 8.370 | 8.370 | 8.370 | 8.363 | 112 |
| 2025-11-14 | 8.250 | 8.360 | 8.250 | 8.350 | 8.343 | 1,991 |
| 2025-11-13 | 8.310 | 8.310 | 8.310 | 8.310 | 8.304 | 2 |
| 2025-11-12 | 8.410 | 8.410 | 8.410 | 8.410 | 8.403 | 125 |
| 2025-11-11 | 8.550 | 8.550 | 8.550 | 8.550 | 8.543 | 5 |
| 2025-11-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.493 | 5 |
| 2025-11-07 | 8.500 | 8.500 | 8.350 | 8.500 | 8.493 | 2,720 |
| 2025-11-06 | 8.780 | 8.780 | 8.780 | 8.780 | 8.773 | 50 |
| 2025-11-05 | 8.780 | 8.780 | 8.780 | 8.780 | 8.773 | 68 |
| 2025-11-04 | 8.720 | 8.720 | 8.710 | 8.710 | 8.703 | 300 |
| 2025-11-03 | 8.950 | 8.950 | 8.940 | 8.940 | 8.933 | 1,080 |
| 2025-10-31 | 9.200 | 9.200 | 8.910 | 8.940 | 8.933 | 3,300 |
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.