Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 394 |
| 2026-10-14 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 700 |
| 2026-10-13 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 8 |
| 2026-10-09 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 61 |
| 2026-10-08 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 503 |
| 2026-10-07 | 9.750 | 9.750 | 9.730 | 9.730 | 9.730 | 700 |
| 2026-10-06 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 35 |
| 2026-10-05 | 9.840 | 10.040 | 9.840 | 10.040 | 10.040 | 604 |
| 2026-10-02 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 24 |
| 2026-10-01 | 9.830 | 9.830 | 9.820 | 9.820 | 9.820 | 1,300 |
| 2026-09-30 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 388 |
| 2026-09-29 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 59 |
| 2026-09-28 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 73 |
| 2026-09-25 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,200 |
| 2026-09-24 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 560 |
| 2026-09-23 | 10.260 | 10.260 | 10.110 | 10.110 | 10.110 | 1,346 |
| 2026-09-22 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 138 |
| 2026-09-21 | 9.170 | 10.020 | 9.170 | 10.020 | 10.020 | 1,554 |
| 2026-09-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-09-16 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 12 |
| 2026-09-15 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1 |
| 2026-09-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2026-09-11 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-09-10 | 8.850 | 8.860 | 8.840 | 8.840 | 8.833 | 2,558 |
| 2026-09-09 | 8.730 | 8.830 | 8.730 | 8.830 | 8.823 | 400 |
| 2026-09-08 | 8.350 | 8.350 | 8.350 | 8.350 | 8.343 | 3,200 |
| 2026-09-04 | 8.330 | 8.330 | 8.330 | 8.330 | 8.323 | 20 |
| 2026-09-03 | 8.260 | 8.350 | 8.240 | 8.260 | 8.254 | 1,464 |
| 2026-09-02 | 8.010 | 8.010 | 8.010 | 8.010 | 8.004 | 85 |
| 2026-09-01 | 7.820 | 7.820 | 7.820 | 7.820 | 7.814 | 6 |
| 2026-08-31 | 7.740 | 7.740 | 7.740 | 7.740 | 7.734 | 10 |
| 2026-08-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.794 | 5 |
| 2026-08-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.694 | 2 |
| 2026-08-26 | 7.820 | 7.820 | 7.820 | 7.820 | 7.814 | 300 |
| 2026-08-25 | 7.660 | 7.660 | 7.660 | 7.660 | 7.654 | 200 |
| 2026-08-24 | 7.520 | 7.530 | 7.520 | 7.530 | 7.524 | 2,400 |
| 2026-08-21 | 7.440 | 7.440 | 7.440 | 7.440 | 7.434 | 0 |
| 2026-08-20 | 7.310 | 7.320 | 7.310 | 7.320 | 7.314 | 300 |
| 2026-08-19 | 7.380 | 7.380 | 7.380 | 7.380 | 7.374 | 0 |
| 2026-08-18 | 7.410 | 7.470 | 7.410 | 7.470 | 7.464 | 2,561 |
| 2026-08-17 | 7.690 | 7.690 | 7.690 | 7.690 | 7.684 | 17 |
| 2026-08-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.974 | 21 |
| 2026-08-13 | 7.860 | 7.860 | 7.860 | 7.860 | 7.854 | 123 |
| 2026-08-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.894 | 100 |
| 2026-08-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.094 | 0 |
| 2026-08-10 | 8.040 | 8.040 | 8.040 | 8.040 | 8.034 | 142 |
| 2026-08-07 | 8.070 | 8.070 | 8.070 | 8.070 | 8.064 | 1,048 |
| 2026-08-06 | 7.960 | 7.960 | 7.960 | 7.960 | 7.954 | 0 |
| 2026-08-05 | 7.870 | 7.870 | 7.870 | 7.870 | 7.864 | 100 |
| 2026-08-04 | 7.980 | 7.980 | 7.980 | 7.980 | 7.974 | 0 |
| 2026-07-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.494 | 0 |
| 2026-07-30 | 7.260 | 7.260 | 7.260 | 7.260 | 7.254 | 63 |
| 2026-07-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.894 | 1 |
| 2026-07-28 | 8.030 | 8.030 | 8.030 | 8.030 | 8.024 | 600 |
| 2026-07-27 | 8.030 | 8.030 | 8.030 | 8.030 | 8.024 | 24 |
| 2026-07-24 | 8.070 | 8.070 | 8.070 | 8.070 | 8.064 | 0 |
| 2026-07-23 | 8.240 | 8.240 | 8.240 | 8.240 | 8.234 | 1,500 |
| 2026-07-22 | 8.460 | 8.460 | 8.460 | 8.460 | 8.453 | 0 |
| 2026-07-21 | 8.760 | 8.760 | 8.760 | 8.760 | 8.753 | 1,800 |
Page 1 of 5 · 245 trading daysOlder →
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.