Meta Platforms Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	120.78	122.84	118.50	122.46	121.32	10,494
2023-01-09	122.36	123.30	121.26	122.04	120.90	15,464
2023-01-06	120.50	123.18	119.68	121.56	120.43	20,598
2023-01-05	119.76	120.32	118.36	119.78	118.66	18,730
2023-01-04	118.14	121.42	118.00	121.20	120.07	28,704
2023-01-03	115.02	119.40	114.00	117.44	116.35	27,473
2023-01-02	113.60	115.30	113.58	115.26	114.19	13,926
2022-12-30	111.64	112.04	111.14	111.22	110.18	9,336
2022-12-29	109.24	112.58	108.68	112.20	111.16	14,133
2022-12-28	109.64	110.62	109.22	109.58	108.56	13,685
2022-12-27	111.42	112.02	109.20	110.86	109.83	20,586
2022-12-23	110.78	111.34	109.00	110.04	109.02	11,975
2022-12-22	112.98	113.18	109.44	109.92	108.90	18,028
2022-12-21	110.78	112.80	109.14	112.64	111.59	16,860
2022-12-20	106.48	109.32	105.98	108.20	107.19	18,542
2022-12-19	112.92	113.62	108.96	109.26	108.24	38,263
2022-12-16	108.74	115.60	107.46	113.96	112.90	43,981
2022-12-15	113.02	113.20	108.80	109.06	108.04	29,214
2022-12-14	113.42	116.24	112.26	115.98	114.90	19,377
2022-12-13	109.18	115.58	108.06	114.54	113.47	49,985
2022-12-12	110.02	110.26	107.42	108.06	107.05	14,433
2022-12-09	109.90	110.90	108.40	110.72	109.69	19,858
2022-12-08	108.02	111.18	108.02	109.78	108.76	21,079
2022-12-07	108.88	109.58	106.76	108.20	107.19	28,240
2022-12-06	116.06	116.84	109.10	110.18	109.15	36,461
2022-12-05	117.08	118.20	115.32	116.16	115.08	32,174
2022-12-02	113.74	116.64	111.52	116.14	115.06	50,965
2022-12-01	113.04	115.06	112.28	114.12	113.06	38,387
2022-11-30	105.56	109.56	105.38	108.38	107.37	19,040
2022-11-29	105.28	107.22	104.82	105.18	104.20	15,964
2022-11-28	106.96	107.12	104.94	105.26	104.28	17,143
2022-11-25	108.34	108.34	107.00	107.10	106.10	20,419
2022-11-24	107.98	109.06	107.74	108.70	107.69	13,115
2022-11-23	107.70	108.96	107.70	107.82	106.82	26,801
2022-11-22	107.02	108.00	105.72	106.88	105.89	22,242
2022-11-21	108.28	109.30	107.02	108.02	107.01	20,001
2022-11-18	107.72	110.42	106.84	108.18	107.17	21,384
2022-11-17	109.52	109.82	106.48	108.12	107.11	35,201
2022-11-16	112.96	113.00	108.40	108.98	107.97	21,862
2022-11-15	110.88	113.64	109.68	112.82	111.77	31,503
2022-11-14	109.08	111.50	107.58	110.64	109.61	24,236
2022-11-11	110.02	110.22	105.92	107.76	106.76	59,313
2022-11-10	101.80	107.84	100.72	107.84	106.84	94,773
2022-11-09	95.830	103.74	95.400	103.22	102.26	151,757
2022-11-08	96.460	97.000	94.480	95.640	94.750	49,020
2022-11-07	91.290	96.840	91.140	96.300	95.404	140,866
2022-11-04	91.610	92.270	89.270	90.100	89.261	55,251
2022-11-03	92.540	93.300	90.620	91.570	90.718	56,490
2022-11-02	96.100	96.470	93.760	94.200	93.323	30,535
2022-11-01	94.500	96.450	94.440	96.000	95.106	52,150
2022-10-31	99.440	100.16	95.100	95.400	94.512	89,473
2022-10-28	98.010	101.12	97.380	98.980	98.059	133,389
2022-10-27	104.96	105.42	97.500	101.30	100.36	340,063
2022-10-26	133.26	134.66	130.56	133.86	132.61	26,561
2022-10-25	131.78	135.78	130.54	135.52	134.26	27,836
2022-10-24	132.54	133.42	126.50	132.06	130.83	40,697
2022-10-21	129.96	131.92	128.26	129.80	128.59	35,970
2022-10-20	136.00	139.00	134.64	138.42	137.13	15,950
2022-10-19	136.04	139.64	134.80	138.00	136.72	26,625
2022-10-18	138.50	139.44	134.24	134.46	133.21	14,834

← NewerPage 17 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.4670 USD
2026-06-15	0.4670 USD
2026-03-16	0.4670 USD
2025-12-15	0.4670 USD
2025-09-22	0.4670 USD
2025-06-16	0.4670 USD
2025-03-14	0.4670 USD
2024-12-16	0.4448 USD
2024-09-16	0.4448 USD
2024-06-14	0.4448 USD
2024-02-21	0.4448 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.