Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	678.00	679.00	667.70	670.50	667.74	5,876
2025-08-12	660.50	677.70	658.60	674.80	672.02	6,818
2025-08-11	661.90	666.00	659.90	662.50	659.78	2,874
2025-08-08	653.60	658.50	652.30	655.50	652.80	7,721
2025-08-07	663.00	669.20	660.00	661.80	659.08	6,549
2025-08-06	664.00	664.60	654.30	662.50	659.78	5,029
2025-08-05	676.30	678.80	661.10	661.10	658.38	6,574
2025-08-04	652.90	667.70	652.90	667.70	664.95	8,848
2025-08-01	672.40	673.10	648.60	654.10	651.41	51,274
2025-07-31	679.50	687.50	671.40	683.40	680.59	47,696
2025-07-30	612.50	618.70	609.80	610.30	607.79	4,602
2025-07-29	623.00	628.50	617.10	617.40	614.86	5,309
2025-07-28	613.70	622.90	611.10	617.70	615.16	12,896
2025-07-25	609.10	613.90	608.00	611.70	609.18	2,154
2025-07-24	607.30	614.20	606.60	609.10	606.60	5,388
2025-07-23	603.30	606.50	601.70	605.50	603.01	6,078
2025-07-22	609.50	614.10	599.90	600.70	598.23	2,642
2025-07-21	607.10	614.70	605.60	609.30	606.79	3,925
2025-07-18	604.90	605.90	594.50	600.50	598.03	5,780
2025-07-17	608.60	611.20	601.90	605.40	602.91	2,656
2025-07-16	612.00	617.00	600.50	600.50	598.03	12,498
2025-07-15	620.70	621.90	614.80	617.90	615.36	5,232
2025-07-14	611.70	623.00	610.00	620.80	618.25	6,082
2025-07-11	622.00	622.00	608.00	612.70	610.18	5,091
2025-07-10	623.90	627.10	616.30	622.80	620.24	6,643
2025-07-09	613.50	628.40	613.50	627.70	625.12	6,969
2025-07-08	614.60	617.40	611.00	613.00	610.48	5,789
2025-07-07	610.10	619.50	608.90	617.40	614.86	2,861
2025-07-04	608.00	610.00	606.10	606.30	603.81	1,840
2025-07-03	606.20	619.10	605.80	611.40	608.89	6,219
2025-07-02	613.40	613.40	605.80	609.50	606.99	6,134
2025-07-01	628.70	628.70	611.00	613.70	611.18	6,372
2025-06-30	632.20	638.80	629.70	630.40	627.81	6,162
2025-06-27	621.60	626.20	618.20	623.50	620.94	8,837
2025-06-26	609.80	618.70	607.40	616.50	613.96	4,887
2025-06-25	614.50	618.60	612.40	613.80	611.28	5,874
2025-06-24	609.70	615.30	605.10	609.10	606.60	8,975
2025-06-23	590.00	600.60	590.00	598.60	596.14	6,822
2025-06-20	603.00	610.60	594.60	595.90	593.45	4,819
2025-06-19	603.70	605.80	598.80	598.80	596.34	7,830
2025-06-18	608.80	610.70	606.20	607.20	604.70	5,955
2025-06-17	605.80	611.30	602.60	609.80	607.29	6,505
2025-06-16	592.60	608.90	592.40	606.90	604.40	13,761
2025-06-13	585.60	601.90	583.00	598.50	595.58	10,278
2025-06-12	602.10	602.90	593.50	599.10	596.18	9,844
2025-06-11	614.40	618.60	609.70	609.70	606.72	7,052
2025-06-10	611.90	615.20	607.10	607.10	604.14	6,073
2025-06-09	610.00	618.20	608.50	613.00	610.01	6,688
2025-06-06	603.00	616.60	601.40	609.30	606.33	8,343
2025-06-05	602.80	607.40	597.30	603.60	600.65	12,397
2025-06-04	587.00	600.90	585.60	596.90	593.99	5,871
2025-06-03	585.20	593.40	583.80	585.70	582.84	10,188
2025-06-02	562.90	578.70	560.00	575.00	572.19	5,426
2025-05-30	564.80	570.30	563.60	566.90	564.13	5,810
2025-05-29	582.30	584.00	566.40	567.40	564.63	10,749
2025-05-28	566.40	575.40	564.00	571.50	568.71	7,452
2025-05-27	561.40	565.60	557.00	562.30	559.56	8,406
2025-05-26	557.00	563.90	557.00	561.00	558.26	4,941
2025-05-23	562.00	563.80	546.10	554.80	552.09	13,226
2025-05-22	563.30	570.10	559.10	564.80	562.04	7,796

← NewerPage 6 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.