Meta Platforms Inc historical data

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

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

← NewerPage 3 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.