Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	602.00	606.00	588.50	591.20	589.68	7,357
2026-02-02	594.10	610.00	592.20	600.00	598.46	12,477
2026-01-30	605.80	614.50	602.10	604.50	602.94	12,947
2026-01-29	598.60	621.00	597.60	605.50	603.94	55,650
2026-01-28	562.40	567.10	557.80	560.90	559.46	8,010
2026-01-27	569.10	570.30	556.20	559.20	557.76	7,158
2026-01-26	560.30	567.30	554.10	565.40	563.94	15,738
2026-01-23	553.70	564.10	546.70	562.80	561.35	15,511
2026-01-22	527.50	544.30	527.50	543.50	542.10	33,841
2026-01-21	518.00	525.60	512.10	522.80	521.45	10,712
2026-01-20	518.60	521.20	512.00	520.70	519.36	14,505
2026-01-19	522.80	525.60	518.90	522.30	520.96	27,853
2026-01-16	536.80	540.20	534.70	538.60	537.21	7,664
2026-01-15	530.90	536.10	529.50	535.60	534.22	31,599
2026-01-14	541.10	541.20	531.00	532.10	530.73	8,766
2026-01-13	551.30	552.70	536.40	539.00	537.61	9,789
2026-01-12	554.70	562.00	551.70	555.00	553.57	13,146
2026-01-09	553.60	562.60	552.60	560.80	559.36	6,612
2026-01-08	554.40	554.90	545.50	551.20	549.78	7,723
2026-01-07	562.40	563.50	552.20	555.20	553.77	6,919
2026-01-06	563.10	565.00	558.00	558.00	556.56	7,671
2026-01-05	556.40	568.00	553.70	566.40	564.94	11,405
2026-01-02	566.70	567.90	548.00	551.20	549.78	9,993
2025-12-30	557.30	560.20	557.30	560.20	558.76	1,878
2025-12-29	561.10	562.00	556.90	559.30	557.86	6,640
2025-12-23	560.40	565.10	560.10	564.90	563.45	9,228
2025-12-22	565.40	572.10	560.30	561.10	559.66	11,493
2025-12-19	568.10	570.00	563.20	568.80	567.34	11,523
2025-12-18	556.50	571.20	555.80	569.40	567.93	21,211
2025-12-17	560.60	563.10	557.40	560.20	558.76	8,894
2025-12-16	544.40	555.40	544.40	552.50	551.08	10,603
2025-12-15	548.30	553.20	543.50	553.10	551.68	8,196
2025-12-12	555.10	556.00	544.70	545.70	543.84	5,025
2025-12-11	547.80	557.50	546.60	550.80	548.92	7,868
2025-12-10	563.70	569.70	555.10	561.00	559.08	13,145
2025-12-09	571.90	571.90	562.40	564.30	562.37	5,262
2025-12-08	577.60	579.90	571.90	576.40	574.43	9,799
2025-12-05	570.00	577.00	568.00	575.40	573.43	8,887
2025-12-04	550.00	589.00	547.80	571.70	569.75	62,153
2025-12-03	557.10	557.30	550.30	551.60	549.72	7,645
2025-12-02	552.40	557.20	549.70	551.00	549.12	10,813
2025-12-01	552.00	554.50	546.80	553.30	551.41	18,845
2025-11-28	550.20	556.30	548.80	555.80	553.90	5,877
2025-11-27	549.90	551.60	547.30	548.80	546.92	12,555
2025-11-26	552.00	554.80	544.60	549.90	548.02	19,373
2025-11-25	533.70	544.50	529.70	541.30	539.45	29,135
2025-11-24	520.70	533.20	515.00	530.50	528.69	15,636
2025-11-21	506.20	517.60	503.80	510.70	508.95	14,460
2025-11-20	522.40	526.00	514.40	514.80	513.04	17,399
2025-11-19	514.00	519.10	508.50	510.30	508.56	9,888
2025-11-18	515.20	517.60	502.90	512.70	510.95	19,500
2025-11-17	528.00	528.20	520.70	523.20	521.41	18,895
2025-11-14	522.10	526.90	511.90	525.90	524.10	29,484
2025-11-13	527.70	531.20	521.30	522.70	520.91	21,457
2025-11-12	543.10	546.50	524.70	527.50	525.70	19,838
2025-11-11	546.10	546.10	534.30	537.50	535.66	11,822
2025-11-10	548.10	549.10	539.50	545.90	544.03	21,597
2025-11-07	538.50	539.90	519.60	521.80	520.02	20,873
2025-11-06	554.70	558.40	537.20	538.50	536.66	18,495
2025-11-05	543.00	556.40	543.00	555.70	553.80	12,201

← NewerPage 4 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.