Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 533.20 | 535.00 | 512.50 | 517.60 | 516.71 | 31,038 |
| 2026-04-29 | 575.80 | 576.70 | 568.60 | 574.10 | 573.11 | 4,595 |
| 2026-04-28 | 577.90 | 584.00 | 569.00 | 570.90 | 569.92 | 6,802 |
| 2026-04-27 | 576.90 | 581.40 | 570.60 | 575.00 | 574.01 | 5,797 |
| 2026-04-24 | 565.20 | 574.80 | 559.00 | 574.80 | 573.81 | 6,871 |
| 2026-04-23 | 574.10 | 574.20 | 562.30 | 571.10 | 570.12 | 7,953 |
| 2026-04-22 | 576.10 | 576.70 | 571.30 | 576.20 | 575.21 | 4,191 |
| 2026-04-21 | 571.90 | 575.40 | 568.60 | 572.30 | 571.31 | 4,896 |
| 2026-04-20 | 580.00 | 581.90 | 567.70 | 571.20 | 570.22 | 6,119 |
| 2026-04-17 | 575.50 | 581.90 | 572.00 | 580.40 | 579.40 | 5,232 |
| 2026-04-16 | 573.10 | 575.10 | 567.20 | 572.90 | 571.91 | 4,748 |
| 2026-04-15 | 563.00 | 573.00 | 560.00 | 570.50 | 569.52 | 6,025 |
| 2026-04-14 | 540.60 | 561.90 | 540.30 | 561.90 | 560.93 | 7,537 |
| 2026-04-13 | 533.00 | 541.50 | 531.00 | 535.20 | 534.28 | 3,630 |
| 2026-04-10 | 540.10 | 543.80 | 536.40 | 536.70 | 535.78 | 5,293 |
| 2026-04-09 | 527.00 | 541.10 | 524.30 | 539.00 | 538.07 | 7,933 |
| 2026-04-08 | 516.20 | 520.00 | 506.90 | 506.90 | 506.03 | 9,864 |
| 2026-04-07 | 494.05 | 498.05 | 488.25 | 490.20 | 489.36 | 4,815 |
| 2026-04-02 | 493.20 | 500.20 | 486.25 | 496.05 | 495.20 | 8,671 |
| 2026-04-01 | 500.80 | 502.90 | 495.00 | 502.90 | 502.03 | 16,629 |
| 2026-03-31 | 473.05 | 484.50 | 471.75 | 484.50 | 483.67 | 5,433 |
| 2026-03-30 | 460.45 | 468.00 | 460.45 | 467.55 | 466.75 | 9,040 |
| 2026-03-27 | 477.50 | 477.90 | 457.00 | 458.20 | 457.41 | 14,450 |
| 2026-03-26 | 512.70 | 514.60 | 480.40 | 480.90 | 480.07 | 7,051 |
| 2026-03-25 | 516.90 | 519.80 | 513.50 | 518.00 | 517.11 | 4,120 |
| 2026-03-24 | 522.70 | 523.10 | 511.70 | 513.80 | 512.92 | 4,395 |
| 2026-03-23 | 507.90 | 526.70 | 507.30 | 519.80 | 518.91 | 11,015 |
| 2026-03-20 | 523.70 | 525.20 | 512.90 | 515.00 | 514.11 | 8,206 |
| 2026-03-19 | 536.00 | 536.90 | 525.00 | 525.00 | 524.10 | 5,739 |
| 2026-03-18 | 543.10 | 543.60 | 535.00 | 537.30 | 536.38 | 5,891 |
| 2026-03-17 | 542.70 | 551.30 | 540.50 | 542.60 | 541.67 | 4,192 |
| 2026-03-16 | 549.70 | 553.80 | 543.10 | 543.80 | 542.86 | 6,871 |
| 2026-03-13 | 551.90 | 553.80 | 538.00 | 540.40 | 539.01 | 7,005 |
| 2026-03-12 | 563.70 | 564.60 | 554.60 | 555.90 | 554.47 | 6,056 |
| 2026-03-11 | 563.70 | 568.70 | 560.60 | 563.80 | 562.35 | 4,162 |
| 2026-03-10 | 556.10 | 566.50 | 556.10 | 565.50 | 564.04 | 12,134 |
| 2026-03-09 | 548.20 | 554.10 | 541.90 | 550.20 | 548.78 | 6,501 |
| 2026-03-06 | 569.00 | 570.30 | 550.60 | 557.60 | 556.16 | 11,141 |
| 2026-03-05 | 573.00 | 577.50 | 567.40 | 569.50 | 568.03 | 5,917 |
| 2026-03-04 | 562.60 | 577.40 | 561.30 | 577.30 | 575.81 | 4,468 |
| 2026-03-03 | 555.80 | 565.00 | 549.90 | 562.70 | 561.25 | 10,731 |
| 2026-03-02 | 540.30 | 561.60 | 539.40 | 558.30 | 556.86 | 6,993 |
| 2026-02-27 | 553.70 | 556.30 | 542.60 | 545.40 | 544.00 | 4,762 |
| 2026-02-26 | 551.70 | 559.00 | 549.60 | 555.90 | 554.47 | 6,225 |
| 2026-02-25 | 541.20 | 552.20 | 541.20 | 551.10 | 549.68 | 2,639 |
| 2026-02-24 | 541.30 | 544.20 | 534.60 | 540.60 | 539.21 | 3,278 |
| 2026-02-23 | 551.70 | 557.30 | 544.70 | 545.20 | 543.80 | 4,057 |
| 2026-02-20 | 551.30 | 562.00 | 543.60 | 558.30 | 556.86 | 4,489 |
| 2026-02-19 | 545.10 | 549.60 | 541.50 | 548.40 | 546.99 | 3,987 |
| 2026-02-18 | 544.30 | 546.40 | 531.90 | 541.20 | 539.81 | 7,255 |
| 2026-02-17 | 538.90 | 543.60 | 532.90 | 538.10 | 536.72 | 12,722 |
| 2026-02-16 | 541.60 | 541.60 | 534.50 | 536.50 | 535.12 | 7,326 |
| 2026-02-13 | 546.00 | 548.00 | 535.00 | 546.20 | 544.79 | 8,562 |
| 2026-02-12 | 566.30 | 567.80 | 545.50 | 547.30 | 545.89 | 8,198 |
| 2026-02-11 | 562.80 | 572.40 | 557.40 | 560.50 | 559.06 | 7,812 |
| 2026-02-10 | 568.00 | 569.90 | 562.80 | 563.60 | 562.15 | 2,855 |
| 2026-02-09 | 559.90 | 565.50 | 553.00 | 565.50 | 564.04 | 5,590 |
| 2026-02-06 | 561.30 | 570.20 | 547.60 | 557.60 | 556.16 | 11,654 |
| 2026-02-05 | 566.50 | 573.20 | 554.50 | 573.10 | 571.63 | 23,004 |
| 2026-02-04 | 585.60 | 586.60 | 566.40 | 573.20 | 571.72 | 14,957 |
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.