Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	563.30	570.10	559.10	564.80	562.04	7,796
2025-05-21	559.40	569.30	552.50	569.00	566.22	6,513
2025-05-20	566.30	569.00	565.40	566.80	564.03	2,670
2025-05-19	560.30	569.40	555.50	569.00	566.22	10,680
2025-05-16	573.30	576.10	561.40	568.30	565.53	7,142
2025-05-15	586.30	586.30	576.00	581.90	579.06	9,474
2025-05-14	590.00	592.00	582.90	586.10	583.24	7,311
2025-05-13	571.00	591.10	570.60	590.00	587.12	10,346
2025-05-12	550.00	572.40	550.00	569.30	566.52	18,606
2025-05-09	535.40	539.60	525.00	531.90	529.30	7,430
2025-05-08	536.90	540.70	528.90	536.70	534.08	12,743
2025-05-07	522.00	524.50	517.10	520.80	518.26	8,940
2025-05-06	523.80	526.80	519.80	522.30	519.75	6,913
2025-05-05	524.20	531.10	518.50	528.50	525.92	9,384
2025-05-02	509.90	527.90	506.30	526.30	523.73	17,828
2025-04-30	483.75	485.40	466.75	476.35	474.03	13,441
2025-04-29	484.60	486.95	476.95	481.80	479.45	10,437
2025-04-28	485.00	491.60	475.50	475.90	473.58	15,071
2025-04-25	490.50	490.50	473.25	476.70	474.37	15,760
2025-04-24	457.80	467.55	450.95	465.05	462.78	7,502
2025-04-23	453.45	470.00	451.65	461.45	459.20	25,150
2025-04-22	430.05	432.20	422.95	432.20	430.09	12,097
2025-04-17	446.55	449.25	438.90	442.30	440.14	11,297
2025-04-16	450.00	455.65	444.45	450.70	448.50	16,811
2025-04-15	465.65	475.15	465.65	469.60	467.31	17,001
2025-04-14	482.00	491.95	471.60	473.55	471.24	22,447
2025-04-11	491.65	491.65	467.15	472.30	470.00	24,367
2025-04-10	534.20	534.40	490.85	490.85	488.45	27,578
2025-04-09	464.00	474.55	449.00	460.35	458.10	55,758
2025-04-08	480.00	500.00	473.65	483.40	481.04	42,866
2025-04-07	416.50	490.00	416.00	466.20	463.92	88,436
2025-04-04	478.00	482.45	451.00	464.70	462.43	55,626
2025-04-03	516.40	517.30	481.40	494.20	491.79	29,510
2025-04-02	541.50	543.90	530.50	540.30	537.66	7,806
2025-04-01	533.60	541.00	528.40	539.20	536.57	11,117
2025-03-31	521.20	527.50	511.90	524.90	522.34	27,480
2025-03-28	555.20	560.20	537.70	538.60	535.97	10,083
2025-03-27	564.10	569.30	556.60	563.90	561.15	10,284
2025-03-26	582.50	583.70	566.40	570.10	567.32	6,315
2025-03-25	574.00	585.00	571.40	579.50	576.67	9,170
2025-03-24	559.30	576.50	558.40	569.30	566.52	17,944
2025-03-21	541.80	549.70	533.20	547.90	545.23	13,224
2025-03-20	543.50	563.00	534.00	553.60	550.90	13,882
2025-03-19	533.30	539.30	531.40	533.00	530.40	5,577
2025-03-18	551.70	553.50	527.60	530.30	527.71	10,573
2025-03-17	555.40	562.00	547.80	550.40	547.71	12,323
2025-03-14	551.00	558.70	546.30	557.30	554.58	11,923
2025-03-13	566.10	573.10	546.10	549.00	545.86	14,960
2025-03-12	559.60	581.40	558.00	571.00	567.74	19,317
2025-03-11	548.50	561.30	543.60	554.30	551.13	18,377
2025-03-10	570.20	571.00	541.40	550.30	547.15	36,527
2025-03-07	577.80	583.10	559.30	559.30	556.10	17,903
2025-03-06	602.20	608.20	593.60	597.50	594.08	33,369
2025-03-05	605.40	609.90	593.60	593.80	590.41	8,965
2025-03-04	621.90	625.00	593.40	594.70	591.30	25,781
2025-03-03	644.40	649.50	633.00	636.50	632.86	4,712
2025-02-28	633.90	640.00	617.80	635.90	632.26	10,627
2025-02-27	649.00	660.00	634.30	646.70	643.00	11,858
2025-02-26	629.00	647.60	628.00	646.90	643.20	19,527
2025-02-25	636.30	637.10	612.50	612.50	609.00	19,619

← NewerPage 7 of 22 · 1,279 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.