Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 660.80 | 671.40 | 660.60 | 664.40 | 660.60 | 4,962 |
| 2025-02-20 | 669.20 | 675.00 | 664.60 | 666.30 | 662.49 | 10,010 |
| 2025-02-19 | 686.80 | 687.50 | 666.60 | 673.90 | 670.05 | 12,618 |
| 2025-02-18 | 706.20 | 707.70 | 684.50 | 685.20 | 681.28 | 11,096 |
| 2025-02-17 | 706.00 | 706.20 | 703.20 | 705.40 | 701.37 | 3,784 |
| 2025-02-14 | 696.20 | 703.30 | 690.40 | 700.30 | 696.30 | 9,640 |
| 2025-02-13 | 695.80 | 699.30 | 692.80 | 694.00 | 690.03 | 4,350 |
| 2025-02-12 | 691.10 | 697.50 | 689.40 | 693.90 | 689.93 | 5,353 |
| 2025-02-11 | 694.60 | 695.00 | 689.20 | 692.20 | 688.24 | 4,016 |
| 2025-02-10 | 697.20 | 698.90 | 690.20 | 696.50 | 692.52 | 7,130 |
| 2025-02-07 | 686.50 | 698.40 | 684.40 | 690.60 | 686.65 | 10,962 |
| 2025-02-06 | 680.70 | 693.20 | 679.40 | 689.50 | 685.56 | 8,165 |
| 2025-02-05 | 674.80 | 689.00 | 672.20 | 674.50 | 670.64 | 12,369 |
| 2025-02-04 | 676.40 | 682.70 | 668.50 | 679.40 | 675.52 | 14,664 |
| 2025-02-03 | 658.00 | 678.80 | 653.00 | 676.60 | 672.73 | 20,569 |
| 2025-01-31 | 663.50 | 678.60 | 662.30 | 673.00 | 669.15 | 8,185 |
| 2025-01-30 | 668.10 | 681.80 | 649.30 | 660.80 | 657.02 | 31,469 |
| 2025-01-29 | 652.00 | 654.40 | 642.00 | 644.50 | 640.82 | 10,125 |
| 2025-01-28 | 634.70 | 646.80 | 630.60 | 644.20 | 640.52 | 16,201 |
| 2025-01-27 | 600.00 | 631.00 | 577.10 | 627.00 | 623.42 | 69,629 |
| 2025-01-24 | 609.90 | 616.40 | 596.40 | 613.00 | 609.50 | 24,165 |
| 2025-01-23 | 600.40 | 605.80 | 597.10 | 604.50 | 601.04 | 11,548 |
| 2025-01-22 | 597.00 | 606.60 | 594.00 | 606.60 | 603.13 | 10,452 |
| 2025-01-21 | 591.50 | 597.60 | 587.10 | 588.00 | 584.64 | 9,137 |
| 2025-01-20 | 600.00 | 600.00 | 591.50 | 594.50 | 591.10 | 14,738 |
| 2025-01-17 | 595.60 | 608.40 | 585.90 | 596.50 | 593.09 | 8,908 |
| 2025-01-16 | 598.30 | 599.10 | 590.70 | 594.90 | 591.50 | 6,950 |
| 2025-01-15 | 578.60 | 600.50 | 577.40 | 598.80 | 595.38 | 9,565 |
| 2025-01-14 | 592.90 | 595.00 | 574.20 | 578.60 | 575.29 | 12,646 |
| 2025-01-13 | 597.60 | 601.80 | 586.60 | 592.40 | 589.01 | 8,315 |
| 2025-01-10 | 590.80 | 607.00 | 583.00 | 601.00 | 597.56 | 8,473 |
| 2025-01-09 | 588.80 | 592.40 | 586.60 | 591.50 | 588.12 | 8,904 |
| 2025-01-08 | 597.00 | 601.40 | 586.50 | 593.00 | 589.61 | 10,781 |
| 2025-01-07 | 606.10 | 610.00 | 587.00 | 596.80 | 593.39 | 11,257 |
| 2025-01-06 | 586.50 | 600.00 | 583.80 | 599.00 | 595.58 | 10,855 |
| 2025-01-03 | 586.20 | 592.00 | 579.80 | 582.10 | 578.77 | 10,697 |
| 2025-01-02 | 568.60 | 586.60 | 568.40 | 584.50 | 581.16 | 7,555 |
| 2024-12-30 | 571.20 | 575.70 | 568.00 | 568.60 | 565.35 | 8,801 |
| 2024-12-27 | 579.00 | 579.00 | 566.80 | 571.00 | 567.74 | 7,217 |
| 2024-12-23 | 570.10 | 575.80 | 564.80 | 572.10 | 568.83 | 15,666 |
| 2024-12-20 | 569.90 | 577.30 | 561.00 | 575.50 | 572.21 | 26,239 |
| 2024-12-19 | 581.00 | 588.30 | 576.40 | 583.30 | 579.97 | 12,101 |
| 2024-12-18 | 590.40 | 596.20 | 588.20 | 593.90 | 590.50 | 6,107 |
| 2024-12-17 | 592.50 | 601.40 | 588.00 | 595.90 | 592.49 | 8,551 |
| 2024-12-16 | 591.00 | 600.40 | 590.00 | 591.00 | 587.62 | 8,650 |
| 2024-12-13 | 599.90 | 600.60 | 589.30 | 591.50 | 587.68 | 9,312 |
| 2024-12-12 | 600.00 | 607.90 | 598.30 | 603.60 | 599.70 | 9,583 |
| 2024-12-11 | 593.80 | 607.50 | 588.60 | 605.30 | 601.39 | 9,958 |
| 2024-12-10 | 580.00 | 595.30 | 580.00 | 586.30 | 582.52 | 8,023 |
| 2024-12-09 | 594.70 | 594.70 | 572.70 | 577.60 | 573.87 | 5,158 |
| 2024-12-06 | 575.00 | 594.30 | 573.60 | 594.30 | 590.46 | 8,412 |
| 2024-12-05 | 580.80 | 586.00 | 577.90 | 577.90 | 574.17 | 5,007 |
| 2024-12-04 | 585.00 | 589.00 | 576.20 | 576.20 | 572.48 | 11,212 |
| 2024-12-03 | 565.20 | 578.40 | 562.50 | 576.90 | 573.18 | 9,250 |
| 2024-12-02 | 547.40 | 562.60 | 545.30 | 562.50 | 558.87 | 8,287 |
| 2024-11-29 | 540.80 | 547.80 | 537.90 | 547.00 | 543.47 | 5,524 |
| 2024-11-28 | 542.00 | 543.80 | 539.70 | 540.70 | 537.21 | 2,948 |
| 2024-11-27 | 545.90 | 546.70 | 534.80 | 536.60 | 533.14 | 5,512 |
| 2024-11-26 | 539.60 | 550.90 | 536.40 | 548.50 | 544.96 | 10,473 |
| 2024-11-25 | 537.30 | 544.60 | 532.10 | 540.30 | 536.81 | 15,493 |
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.