Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	529.50	535.40	528.00	530.60	530.18	5,585
2026-07-24	533.40	535.90	526.20	535.10	534.68	7,958
2026-07-23	542.90	547.20	526.80	526.90	526.49	13,683
2026-07-22	563.00	567.50	550.50	551.40	550.97	3,457
2026-07-21	568.80	573.80	564.30	568.10	567.65	4,697
2026-07-20	562.00	568.70	557.40	568.30	567.85	7,419
2026-07-17	571.70	573.90	548.20	549.60	549.17	14,301
2026-07-16	592.20	601.70	581.10	591.50	591.03	13,128
2026-07-15	578.80	598.60	575.60	592.90	592.43	8,893
2026-07-14	576.50	580.00	565.30	574.90	574.45	8,000
2026-07-13	579.00	591.30	573.60	581.60	581.14	15,028
2026-07-10	557.60	592.90	556.40	589.40	588.94	21,864
2026-07-09	529.60	533.60	505.00	529.40	528.98	16,926
2026-07-08	538.10	541.00	526.30	529.60	529.18	10,391
2026-07-07	525.60	538.80	524.30	530.00	529.58	10,004
2026-07-06	516.00	522.70	510.20	518.00	517.59	13,325
2026-07-03	517.80	520.80	515.70	516.50	516.09	12,105
2026-07-02	536.70	539.90	512.00	514.20	513.80	16,772
2026-07-01	493.45	551.70	492.00	548.00	547.57	38,473
2026-06-30	493.85	495.50	482.65	487.00	486.62	4,593
2026-06-29	486.85	500.30	486.85	495.40	495.01	7,052
2026-06-26	477.85	487.30	473.90	487.30	486.92	14,102
2026-06-25	490.25	491.15	475.35	485.95	485.57	13,181
2026-06-24	495.60	500.90	492.00	497.90	497.51	4,548
2026-06-23	489.90	501.10	488.20	494.95	494.56	7,315
2026-06-22	502.30	503.40	489.65	490.20	489.81	5,245
2026-06-19	499.35	502.70	499.35	500.50	500.11	3,459
2026-06-18	499.75	502.40	491.00	499.60	499.21	7,113
2026-06-17	518.00	518.20	499.95	501.20	500.81	13,241
2026-06-16	513.00	522.00	509.40	513.40	513.00	8,487
2026-06-15	498.30	515.20	493.85	515.20	514.79	12,752
2026-06-12	492.95	498.60	485.00	493.40	492.55	10,506
2026-06-11	498.65	499.80	483.95	487.15	486.31	16,510
2026-06-10	506.00	510.40	498.55	500.00	499.14	8,633
2026-06-09	509.90	516.20	508.30	509.10	508.22	9,913
2026-06-08	515.20	519.30	502.00	509.00	508.12	17,065
2026-06-05	535.40	542.90	530.90	531.00	530.09	8,579
2026-06-04	534.90	550.60	530.00	548.20	547.26	16,229
2026-06-03	517.30	534.30	515.00	529.90	528.99	11,779
2026-06-02	518.00	523.00	513.50	521.80	520.90	18,571
2026-06-01	544.90	547.40	524.80	529.40	528.49	14,170
2026-05-29	544.60	545.20	535.70	538.10	537.17	8,492
2026-05-28	543.00	553.20	541.00	542.50	541.57	15,110
2026-05-27	524.00	529.40	521.80	528.10	527.19	7,650
2026-05-26	526.60	528.30	521.10	523.30	522.40	6,065
2026-05-25	532.10	532.10	527.70	528.50	527.59	14,043
2026-05-22	524.10	529.30	522.00	525.90	524.99	4,954
2026-05-21	519.60	521.20	513.60	520.20	519.30	8,876
2026-05-20	521.20	522.70	516.30	521.20	520.30	4,950
2026-05-19	524.70	528.20	520.90	521.10	520.20	5,651
2026-05-18	523.30	525.40	519.00	522.80	521.90	7,157
2026-05-15	525.00	529.90	521.70	529.00	528.09	7,935
2026-05-14	525.50	533.50	524.80	532.50	531.58	7,605
2026-05-13	515.10	519.60	510.00	518.00	517.11	7,462
2026-05-12	507.70	514.50	505.00	511.50	510.62	5,291
2026-05-11	516.30	516.50	509.30	511.50	510.62	12,555
2026-05-08	526.70	528.00	516.60	516.60	515.71	7,416
2026-05-07	522.10	531.20	519.60	527.90	526.99	12,261
2026-05-06	513.10	527.50	509.10	522.10	521.20	27,181
2026-05-05	525.10	525.70	514.00	516.20	515.31	11,252

← NewerPage 2 of 3 · 130 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.