Meta Platforms historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 730.31 | 743.92 | 715.58 | 737.92 | 737.92 | 37,256 |
| 2026-10-14 | 763.50 | 769.90 | 734.19 | 737.28 | 737.28 | 46,120 |
| 2026-10-13 | 741.85 | 771.15 | 730.44 | 764.70 | 764.70 | 101,231 |
| 2026-10-12 | 720.77 | 752.33 | 714.23 | 746.52 | 746.52 | 68,387 |
| 2026-10-09 | 719.84 | 728.05 | 716.95 | 719.57 | 719.57 | 25,073 |
| 2026-10-08 | 723.73 | 734.21 | 710.03 | 718.27 | 718.27 | 41,354 |
| 2026-10-07 | 739.76 | 742.95 | 720.53 | 725.37 | 725.37 | 71,501 |
| 2026-10-06 | 742.05 | 748.70 | 736.59 | 743.54 | 743.54 | 28,602 |
| 2026-10-05 | 729.06 | 746.76 | 722.86 | 742.33 | 742.33 | 54,769 |
| 2026-10-02 | 728.41 | 741.79 | 725.19 | 728.94 | 728.94 | 28,837 |
| 2026-10-01 | 727.40 | 735.85 | 721.00 | 728.25 | 728.25 | 46,285 |
| 2026-09-30 | 745.50 | 745.50 | 721.50 | 734.23 | 734.23 | 53,312 |
| 2026-09-29 | 712.27 | 735.22 | 710.14 | 731.46 | 731.46 | 280,335 |
| 2026-09-28 | 747.75 | 752.60 | 717.20 | 721.71 | 721.71 | 88,530 |
| 2026-09-25 | 776.46 | 781.00 | 746.57 | 751.28 | 751.28 | 88,631 |
| 2026-09-24 | 736.28 | 774.36 | 721.60 | 774.36 | 774.36 | 135,009 |
| 2026-09-23 | 740.00 | 763.90 | 733.82 | 749.33 | 749.33 | 136,696 |
| 2026-09-22 | 739.89 | 757.35 | 729.30 | 743.68 | 743.68 | 130,373 |
| 2026-09-21 | 675.67 | 745.60 | 665.75 | 743.66 | 743.66 | 212,868 |
| 2026-09-18 | 679.54 | 694.34 | 668.49 | 670.61 | 670.61 | 41,765 |
| 2026-09-17 | 679.00 | 683.10 | 667.00 | 676.42 | 675.89 | 79,973 |
| 2026-09-16 | 668.00 | 685.28 | 667.00 | 678.02 | 677.49 | 142,163 |
| 2026-09-15 | 665.12 | 678.88 | 656.21 | 669.74 | 669.21 | 59,310 |
| 2026-09-14 | 641.24 | 668.64 | 636.77 | 666.09 | 665.57 | 131,187 |
| 2026-09-11 | 642.15 | 664.20 | 633.12 | 649.22 | 648.71 | 73,591 |
| 2026-09-10 | 649.01 | 664.50 | 643.08 | 647.62 | 647.11 | 138,704 |
| 2026-09-09 | 618.48 | 657.89 | 614.33 | 650.64 | 650.13 | 151,188 |
| 2026-09-08 | 615.00 | 623.22 | 607.70 | 616.51 | 616.03 | 67,866 |
| 2026-09-04 | 613.16 | 627.02 | 605.25 | 608.97 | 608.49 | 37,642 |
| 2026-09-03 | 598.00 | 619.46 | 595.35 | 614.47 | 613.99 | 127,749 |
| 2026-09-02 | 688.26 | 750.93 | 688.26 | 688.26 | 687.72 | 3,681 |
| 2026-09-01 | 571.80 | 584.87 | 556.05 | 582.27 | 581.81 | 63,086 |
| 2026-08-28 | 571.87 | 589.20 | 570.08 | 575.91 | 575.46 | 82,534 |
| 2026-08-27 | 576.17 | 588.44 | 567.56 | 569.07 | 568.62 | 61,180 |
| 2026-08-26 | 567.25 | 598.44 | 561.85 | 576.84 | 576.39 | 151,358 |
| 2026-08-25 | 559.93 | 577.30 | 555.44 | 565.08 | 564.64 | 38,771 |
| 2026-08-24 | 550.30 | 559.39 | 546.24 | 559.25 | 558.81 | 45,307 |
| 2026-08-21 | 547.05 | 553.88 | 543.02 | 549.64 | 549.21 | 47,016 |
| 2026-08-20 | 549.76 | 554.99 | 539.32 | 540.53 | 540.11 | 54,502 |
| 2026-08-19 | 545.75 | 554.00 | 537.26 | 551.52 | 551.09 | 82,875 |
| 2026-08-18 | 566.49 | 568.97 | 545.50 | 549.01 | 548.58 | 104,958 |
| 2026-08-17 | 590.17 | 594.39 | 564.65 | 566.49 | 566.05 | 87,852 |
| 2026-08-14 | 594.19 | 601.99 | 590.70 | 591.71 | 591.25 | 71,859 |
| 2026-08-13 | 579.37 | 591.05 | 578.17 | 590.24 | 589.78 | 49,635 |
| 2026-08-12 | 599.70 | 604.60 | 578.10 | 580.99 | 580.54 | 83,151 |
| 2026-08-11 | 596.00 | 612.44 | 590.05 | 604.58 | 604.11 | 53,743 |
| 2026-08-10 | 593.56 | 609.99 | 592.10 | 593.60 | 593.14 | 66,439 |
| 2026-08-07 | 590.37 | 598.81 | 585.00 | 591.97 | 591.51 | 45,903 |
| 2026-08-06 | 590.50 | 596.29 | 585.00 | 588.46 | 587.99 | 67,337 |
| 2026-08-05 | 590.41 | 603.82 | 580.10 | 583.76 | 583.30 | 75,542 |
| 2026-08-04 | 591.00 | 593.00 | 575.43 | 588.63 | 588.17 | 66,345 |
| 2026-08-03 | 559.90 | 597.51 | 555.00 | 589.87 | 589.41 | 146,539 |
| 2026-07-31 | 543.50 | 557.99 | 539.03 | 549.19 | 548.76 | 121,390 |
| 2026-07-30 | 541.00 | 585.61 | 523.98 | 533.15 | 532.73 | 228,178 |
| 2026-07-29 | 597.72 | 600.75 | 585.24 | 595.36 | 594.89 | 33,890 |
| 2026-07-28 | 593.70 | 601.00 | 587.00 | 593.86 | 593.40 | 35,405 |
| 2026-07-27 | 601.25 | 611.39 | 593.60 | 595.24 | 594.77 | 31,738 |
| 2026-07-24 | 607.90 | 611.40 | 599.00 | 602.18 | 601.71 | 54,861 |
| 2026-07-23 | 621.40 | 627.17 | 597.09 | 606.64 | 606.17 | 116,643 |
| 2026-07-22 | 641.10 | 647.80 | 625.03 | 626.19 | 625.70 | 42,022 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.5250 USD |
| 2026-06-12 | 0.5250 USD |
| 2026-03-13 | 0.5250 USD |
| 2025-12-12 | 0.5250 USD |
| 2025-09-19 | 0.5250 USD |
| 2025-06-13 | 0.5250 USD |
| 2025-03-13 | 0.5250 USD |
| 2024-12-16 | 0.5000 USD |
| 2024-09-13 | 0.5000 USD |
| 2024-06-14 | 0.5000 USD |
| 2024-02-21 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.