Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	675.66	676.90	664.81	670.74	669.04	70,806
2026-01-26	654.95	674.98	653.55	674.20	672.50	59,918
2026-01-23	648.00	666.23	641.40	665.14	663.46	357,552
2026-01-22	616.00	647.13	612.96	646.00	644.37	84,080
2026-01-21	605.50	615.59	600.28	608.50	606.97	43,504
2026-01-20	614.70	614.70	600.01	605.00	603.47	53,682
2026-01-16	622.65	629.05	621.00	625.25	623.67	48,251
2026-01-15	616.40	624.10	614.22	621.63	620.06	60,839
2026-01-14	628.20	631.09	615.00	616.58	615.02	50,213
2026-01-13	642.17	644.70	624.14	627.89	626.30	113,102
2026-01-12	650.00	655.68	644.41	647.18	645.54	24,485
2026-01-09	645.04	654.94	642.89	652.63	650.98	22,673
2026-01-08	646.30	649.30	635.71	642.83	641.20	32,310
2026-01-07	659.13	661.00	644.89	650.14	648.50	61,345
2026-01-06	659.54	665.43	651.96	662.03	660.36	33,035
2026-01-05	651.00	664.24	646.77	662.39	660.71	36,540
2026-01-02	661.00	666.87	643.69	651.50	649.85	36,719
2025-12-31	663.21	667.13	660.80	663.18	661.50	7,232
2025-12-30	656.90	672.16	656.41	667.35	665.66	26,837
2025-12-29	663.33	663.63	654.48	657.26	655.59	39,615
2025-12-24	664.27	668.15	661.38	667.00	665.31	7,732
2025-12-23	661.45	665.54	658.58	664.69	663.00	18,977
2025-12-22	662.35	673.64	656.77	660.52	658.85	55,596
2025-12-19	665.49	670.13	659.70	668.47	666.78	45,994
2025-12-18	649.86	670.56	648.69	664.54	662.86	35,669
2025-12-17	656.30	661.22	652.34	653.24	651.58	42,744
2025-12-16	642.92	654.49	639.16	653.66	652.01	41,327
2025-12-15	644.56	652.29	638.70	651.63	649.98	24,615
2025-12-12	652.24	652.87	638.71	645.85	644.21	71,439
2025-12-11	640.48	655.30	636.13	651.61	649.44	32,039
2025-12-10	655.08	663.60	644.21	646.51	644.36	30,060
2025-12-09	665.35	666.59	653.43	658.95	656.75	36,974
2025-12-08	674.10	676.78	665.70	666.05	663.83	26,351
2025-12-05	662.20	674.68	517.72	671.53	669.29	179,288
2025-12-04	640.85	686.95	638.01	663.96	661.74	107,693
2025-12-03	647.30	649.00	641.37	644.37	642.22	18,734
2025-12-02	641.78	647.65	638.05	646.50	644.35	46,914
2025-12-01	644.12	647.95	634.30	641.72	639.58	44,249
2025-11-28	634.84	647.98	634.84	647.85	645.69	58,378
2025-11-27	633.70	633.70	633.61	633.61	631.50	1,107
2025-11-26	635.70	641.55	497.98	635.95	633.83	53,026
2025-11-25	615.74	632.09	610.00	631.83	629.72	103,554
2025-11-24	597.75	616.06	594.91	615.92	613.87	70,655
2025-11-21	586.80	597.34	580.30	596.87	594.88	110,965
2025-11-20	603.24	606.64	583.50	585.52	583.57	68,761
2025-11-19	596.00	601.00	581.25	586.14	584.19	52,142
2025-11-18	596.32	603.41	583.80	600.08	598.08	162,874
2025-11-17	611.21	613.77	600.30	601.33	599.33	43,385
2025-11-14	607.32	612.73	595.20	611.58	609.54	60,208
2025-11-13	608.00	617.44	603.00	605.32	603.30	94,851
2025-11-12	627.97	631.99	607.79	613.70	611.65	125,696
2025-11-11	628.54	633.65	619.45	625.72	623.63	61,226
2025-11-10	635.49	638.84	621.71	633.02	630.91	71,955
2025-11-07	621.47	622.44	601.25	614.22	612.17	142,812
2025-11-06	638.35	643.00	618.80	623.68	621.60	77,048
2025-11-05	626.80	642.14	617.68	639.28	637.15	84,411
2025-11-04	637.77	641.74	625.46	631.70	629.59	96,151
2025-11-03	652.41	660.00	641.63	642.93	640.78	113,558
2025-10-31	677.85	679.28	645.58	648.61	646.45	225,830
2025-10-30	703.00	751.67	650.17	668.82	666.59	443,515

← NewerPage 4 of 21 · 1,253 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.