Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 656.60 | 659.00 | 639.50 | 641.70 | 641.70 | 6,561 |
| 2026-10-15 | 647.30 | 656.90 | 636.80 | 656.20 | 656.20 | 9,611 |
| 2026-10-14 | 685.90 | 687.30 | 666.50 | 666.50 | 666.50 | 8,012 |
| 2026-10-13 | 660.50 | 688.80 | 653.60 | 682.80 | 682.80 | 16,394 |
| 2026-10-12 | 645.00 | 672.20 | 645.00 | 669.40 | 669.40 | 10,245 |
| 2026-10-09 | 642.50 | 649.00 | 641.10 | 643.70 | 643.70 | 4,211 |
| 2026-10-08 | 644.50 | 653.90 | 635.00 | 644.20 | 644.20 | 8,810 |
| 2026-10-07 | 659.30 | 663.30 | 644.70 | 646.60 | 646.60 | 5,082 |
| 2026-10-06 | 665.20 | 665.80 | 655.60 | 660.50 | 660.50 | 8,615 |
| 2026-10-05 | 648.50 | 666.50 | 647.00 | 665.10 | 665.10 | 6,241 |
| 2026-10-02 | 646.10 | 659.00 | 646.10 | 649.50 | 649.50 | 8,353 |
| 2026-10-01 | 643.20 | 652.00 | 639.60 | 646.40 | 646.40 | 15,066 |
| 2026-09-30 | 649.60 | 652.00 | 637.20 | 646.40 | 646.40 | 7,252 |
| 2026-09-29 | 630.80 | 640.60 | 630.00 | 634.10 | 634.10 | 7,685 |
| 2026-09-28 | 644.60 | 661.00 | 631.70 | 634.00 | 634.00 | 19,632 |
| 2026-09-25 | 684.50 | 685.50 | 656.40 | 657.80 | 657.80 | 14,816 |
| 2026-09-24 | 646.60 | 677.50 | 634.50 | 675.00 | 675.00 | 22,541 |
| 2026-09-23 | 649.60 | 670.00 | 643.40 | 662.30 | 662.30 | 20,831 |
| 2026-09-22 | 649.00 | 660.00 | 637.40 | 656.30 | 656.30 | 22,043 |
| 2026-09-21 | 594.00 | 624.00 | 590.80 | 622.50 | 622.50 | 17,462 |
| 2026-09-18 | 597.80 | 605.70 | 584.30 | 586.60 | 586.14 | 11,607 |
| 2026-09-17 | 593.50 | 594.90 | 581.10 | 588.70 | 588.24 | 10,696 |
| 2026-09-16 | 583.00 | 593.40 | 578.80 | 586.20 | 585.74 | 10,124 |
| 2026-09-15 | 574.00 | 587.90 | 569.40 | 578.30 | 577.85 | 11,016 |
| 2026-09-14 | 552.90 | 576.10 | 552.00 | 569.40 | 568.95 | 11,317 |
| 2026-09-11 | 557.10 | 572.50 | 555.70 | 562.20 | 561.76 | 9,079 |
| 2026-09-10 | 558.60 | 570.90 | 554.40 | 560.20 | 559.76 | 14,510 |
| 2026-09-09 | 530.90 | 565.90 | 530.20 | 562.50 | 562.06 | 25,911 |
| 2026-09-08 | 526.10 | 535.40 | 523.90 | 530.40 | 529.98 | 7,638 |
| 2026-09-07 | 528.30 | 528.30 | 525.10 | 526.50 | 526.09 | 1,915 |
| 2026-09-04 | 527.90 | 530.00 | 521.40 | 526.60 | 526.19 | 7,128 |
| 2026-09-03 | 514.90 | 532.60 | 513.70 | 531.80 | 531.38 | 16,381 |
| 2026-09-02 | 498.55 | 517.10 | 496.05 | 512.90 | 512.50 | 12,516 |
| 2026-09-01 | 493.70 | 501.00 | 480.00 | 500.80 | 500.41 | 10,784 |
| 2026-08-31 | 497.40 | 501.30 | 491.15 | 491.65 | 491.26 | 6,261 |
| 2026-08-28 | 492.00 | 507.00 | 490.45 | 503.70 | 503.30 | 12,052 |
| 2026-08-27 | 492.65 | 504.00 | 489.00 | 491.25 | 490.86 | 13,700 |
| 2026-08-26 | 489.10 | 513.00 | 482.40 | 497.40 | 497.01 | 30,920 |
| 2026-08-25 | 481.55 | 486.80 | 481.05 | 483.25 | 482.87 | 8,907 |
| 2026-08-24 | 471.95 | 476.55 | 469.70 | 475.85 | 475.48 | 10,622 |
| 2026-08-21 | 468.05 | 474.00 | 465.50 | 471.00 | 470.63 | 11,783 |
| 2026-08-20 | 469.85 | 474.40 | 464.35 | 464.80 | 464.43 | 15,843 |
| 2026-08-19 | 468.40 | 473.15 | 462.00 | 473.15 | 472.78 | 18,759 |
| 2026-08-18 | 488.55 | 489.55 | 471.35 | 477.00 | 476.62 | 22,683 |
| 2026-08-17 | 510.00 | 510.00 | 494.75 | 495.00 | 494.61 | 9,243 |
| 2026-08-14 | 514.40 | 520.00 | 510.00 | 512.20 | 511.80 | 7,311 |
| 2026-08-13 | 503.50 | 512.20 | 502.80 | 508.80 | 508.40 | 6,606 |
| 2026-08-12 | 519.50 | 523.30 | 505.10 | 505.10 | 504.70 | 8,341 |
| 2026-08-11 | 515.60 | 530.60 | 514.90 | 526.00 | 525.59 | 9,581 |
| 2026-08-10 | 512.40 | 527.90 | 512.40 | 519.10 | 518.69 | 11,182 |
| 2026-08-07 | 510.70 | 518.00 | 506.00 | 514.60 | 514.20 | 8,131 |
| 2026-08-06 | 512.50 | 516.10 | 508.00 | 511.10 | 510.70 | 8,044 |
| 2026-08-05 | 512.30 | 522.10 | 507.70 | 507.90 | 507.50 | 7,359 |
| 2026-08-04 | 513.40 | 513.60 | 500.00 | 506.30 | 505.90 | 10,676 |
| 2026-08-03 | 489.60 | 516.70 | 486.00 | 515.90 | 515.49 | 20,430 |
| 2026-07-31 | 476.20 | 484.65 | 470.00 | 473.25 | 472.88 | 25,475 |
| 2026-07-30 | 474.30 | 474.30 | 456.60 | 462.80 | 462.44 | 42,851 |
| 2026-07-29 | 524.60 | 526.00 | 515.00 | 520.00 | 519.59 | 8,037 |
| 2026-07-28 | 524.50 | 528.50 | 515.90 | 521.70 | 521.29 | 7,851 |
| 2026-07-27 | 529.50 | 535.40 | 528.00 | 530.60 | 530.18 | 5,585 |
Page 1 of 22 · 1,277 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.