Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	543.00	556.40	543.00	555.70	553.80	12,201
2025-11-04	544.30	558.80	543.20	550.60	548.72	27,658
2025-11-03	566.40	572.40	561.50	564.40	562.47	27,455
2025-10-31	586.60	586.60	563.90	566.80	564.86	40,129
2025-10-30	602.70	603.20	561.50	588.00	585.99	69,078
2025-10-29	649.00	652.00	640.90	643.80	641.60	16,118
2025-10-28	645.40	652.00	639.70	645.40	643.19	7,482
2025-10-27	644.10	649.40	641.70	644.80	642.60	10,073
2025-10-24	634.90	638.00	629.00	630.40	628.25	4,850
2025-10-23	632.80	639.40	630.00	638.30	636.12	14,677
2025-10-22	632.90	637.30	628.10	628.10	625.95	5,585
2025-10-21	629.80	635.00	627.70	629.10	626.95	5,220
2025-10-20	618.10	628.00	616.30	627.00	624.86	5,555
2025-10-17	600.20	612.70	594.50	606.80	604.73	11,634
2025-10-16	616.60	622.10	615.90	616.60	614.49	5,742
2025-10-15	612.70	622.40	611.50	616.70	614.59	4,647
2025-10-14	611.50	614.80	604.60	614.80	612.70	7,114
2025-10-13	616.00	622.30	612.00	617.30	615.19	7,894
2025-10-10	634.40	636.90	612.50	612.50	610.41	9,642
2025-10-09	618.80	625.90	614.10	625.60	623.46	6,514
2025-10-08	613.40	618.40	608.50	617.10	614.99	9,455
2025-10-07	613.50	616.70	608.20	608.60	606.52	6,608
2025-10-06	610.10	614.40	590.90	601.50	599.44	13,002
2025-10-03	621.20	624.30	610.00	612.60	610.51	7,137
2025-10-02	614.60	620.40	613.60	615.40	613.30	22,923
2025-10-01	617.90	622.20	605.00	611.10	609.01	13,803
2025-09-30	633.10	635.50	618.70	625.80	623.66	9,942
2025-09-29	637.30	641.60	634.70	635.80	633.63	4,458
2025-09-26	641.80	646.30	632.30	633.60	631.43	6,536
2025-09-25	646.00	648.70	638.00	646.20	643.99	16,212
2025-09-24	642.70	647.70	641.60	645.30	643.09	3,237
2025-09-23	651.20	653.20	643.40	650.80	648.58	6,591
2025-09-22	660.50	666.20	653.50	659.70	657.45	5,014
2025-09-19	664.00	672.30	661.00	661.40	658.68	4,158
2025-09-18	660.30	670.00	656.50	666.20	663.46	10,547
2025-09-17	657.90	661.00	649.50	650.50	647.82	4,364
2025-09-16	650.90	655.40	648.20	649.20	646.53	3,759
2025-09-15	647.00	651.30	637.00	648.70	646.03	10,154
2025-09-12	640.70	642.90	635.70	640.20	637.57	7,146
2025-09-11	644.50	647.10	639.80	639.80	637.17	4,506
2025-09-10	653.20	657.60	641.90	643.50	640.85	8,915
2025-09-09	642.30	650.40	641.80	647.90	645.24	3,818
2025-09-08	642.30	652.00	640.90	647.20	644.54	2,420
2025-09-05	643.40	645.40	634.90	641.10	638.46	6,362
2025-09-04	632.20	652.50	632.20	646.70	644.04	7,758
2025-09-03	634.90	637.40	628.70	629.40	626.81	3,193
2025-09-02	629.80	630.10	620.80	624.60	622.03	6,908
2025-09-01	626.90	630.90	625.80	630.90	628.31	3,274
2025-08-29	642.00	642.90	631.00	632.70	630.10	4,354
2025-08-28	643.90	645.70	636.70	643.80	641.15	5,554
2025-08-27	649.30	650.90	643.60	644.40	641.75	3,940
2025-08-26	645.50	647.50	642.30	645.30	642.65	2,796
2025-08-25	643.60	647.20	641.50	645.50	642.85	4,981
2025-08-22	635.30	645.50	633.60	643.70	641.05	6,605
2025-08-21	641.30	643.00	633.70	637.50	634.88	5,695
2025-08-20	642.50	643.80	626.90	636.60	633.98	16,049
2025-08-19	657.10	657.10	643.40	646.50	643.84	4,613
2025-08-18	674.60	676.80	648.90	655.30	652.61	16,554
2025-08-15	671.90	678.80	668.00	674.50	671.73	4,702
2025-08-14	668.50	675.50	662.50	673.30	670.53	21,409

← NewerPage 5 of 22 · 1,276 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.