Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 9,917.00 | 9,917.00 | 9,826.00 | 9,833.60 | 9,763.61 | 1,786 |
| 2024-08-15 | 9,935.00 | 10,063.00 | 9,935.00 | 10,006.87 | 9,935.65 | 1,714 |
| 2024-08-14 | 10,038.07 | 10,062.20 | 9,875.00 | 9,904.31 | 9,833.82 | 2,305 |
| 2024-08-13 | 9,911.00 | 10,109.36 | 9,911.00 | 10,019.32 | 9,948.01 | 2,661 |
| 2024-08-12 | 9,686.00 | 9,815.00 | 9,686.00 | 9,804.61 | 9,734.83 | 1,345 |
| 2024-08-09 | 9,647.43 | 9,750.00 | 9,624.35 | 9,742.21 | 9,672.87 | 1,136 |
| 2024-08-08 | 9,530.00 | 9,650.50 | 9,527.24 | 9,633.27 | 9,564.71 | 1,755 |
| 2024-08-07 | 9,682.72 | 9,775.00 | 9,404.11 | 9,444.59 | 9,377.37 | 5,368 |
| 2024-08-06 | 9,300.00 | 9,750.00 | 9,300.00 | 9,656.47 | 9,587.74 | 3,747 |
| 2024-08-05 | 8,934.86 | 9,400.00 | 8,934.86 | 9,242.45 | 9,176.67 | 13,095 |
| 2024-08-02 | 9,349.96 | 9,475.00 | 9,079.60 | 9,344.29 | 9,277.78 | 8,626 |
| 2024-08-01 | 9,537.00 | 9,700.00 | 9,270.00 | 9,313.00 | 9,246.72 | 9,520 |
| 2024-07-31 | 8,747.00 | 8,870.00 | 8,745.81 | 8,837.63 | 8,774.73 | 7,865 |
| 2024-07-30 | 8,727.78 | 8,790.26 | 8,585.00 | 8,693.66 | 8,631.78 | 13,192 |
| 2024-07-29 | 8,658.00 | 8,830.01 | 8,620.00 | 8,671.41 | 8,609.69 | 1,720 |
| 2024-07-26 | 8,483.99 | 8,652.59 | 8,483.99 | 8,568.23 | 8,507.25 | 5,290 |
| 2024-07-25 | 8,554.00 | 8,554.00 | 8,193.00 | 8,409.57 | 8,349.72 | 6,738 |
| 2024-07-24 | 8,685.00 | 8,724.79 | 8,480.00 | 8,541.00 | 8,480.21 | 2,759 |
| 2024-07-23 | 8,870.00 | 8,958.00 | 8,849.50 | 8,894.41 | 8,831.11 | 3,491 |
| 2024-07-22 | 8,750.00 | 8,810.00 | 8,680.00 | 8,774.99 | 8,712.54 | 1,063 |
| 2024-07-19 | 8,618.39 | 8,673.99 | 8,585.00 | 8,607.35 | 8,546.09 | 946 |
| 2024-07-18 | 8,435.90 | 8,610.00 | 8,308.00 | 8,562.42 | 8,501.48 | 2,890 |
| 2024-07-17 | 8,520.00 | 8,520.00 | 8,141.85 | 8,183.50 | 8,125.26 | 6,753 |
| 2024-07-16 | 8,913.00 | 8,913.00 | 8,581.50 | 8,635.00 | 8,573.54 | 4,500 |
| 2024-07-15 | 8,862.00 | 9,010.00 | 8,780.92 | 8,785.24 | 8,722.71 | 5,639 |
| 2024-07-12 | 8,880.00 | 8,998.99 | 8,768.86 | 8,792.77 | 8,730.19 | 9,437 |
| 2024-07-11 | 9,539.99 | 9,539.99 | 9,037.00 | 9,127.32 | 9,062.36 | 2,219 |
| 2024-07-10 | 9,524.00 | 9,600.00 | 9,465.00 | 9,527.02 | 9,459.21 | 1,197 |
| 2024-07-09 | 9,638.00 | 9,638.00 | 9,500.01 | 9,500.01 | 9,432.40 | 2,504 |
| 2024-07-08 | 9,670.00 | 9,670.00 | 9,488.00 | 9,523.50 | 9,455.72 | 2,774 |
| 2024-07-05 | 9,231.01 | 9,774.33 | 9,231.01 | 9,753.53 | 9,684.11 | 15,026 |
| 2024-07-04 | 9,231.03 | 9,231.03 | 9,231.03 | 9,231.03 | 9,165.33 | 22 |
| 2024-07-03 | 9,250.09 | 9,251.10 | 9,204.84 | 9,247.00 | 9,181.19 | 694 |
| 2024-07-02 | 9,203.00 | 9,313.00 | 9,203.00 | 9,285.19 | 9,219.10 | 850 |
| 2024-07-01 | 9,260.18 | 9,288.31 | 9,085.00 | 9,288.31 | 9,222.20 | 1,087 |
| 2024-06-28 | 9,509.77 | 9,509.77 | 9,306.71 | 9,332.19 | 9,265.77 | 3,528 |
| 2024-06-27 | 9,500.00 | 9,595.50 | 9,457.50 | 9,549.00 | 9,481.04 | 2,498 |
| 2024-06-26 | 9,255.71 | 9,383.01 | 9,250.00 | 9,380.24 | 9,313.48 | 946 |
| 2024-06-25 | 9,023.06 | 9,246.65 | 9,023.06 | 9,236.63 | 9,170.89 | 2,631 |
| 2024-06-24 | 9,115.00 | 9,120.24 | 8,876.00 | 8,944.86 | 8,881.20 | 6,170 |
| 2024-06-21 | 9,095.00 | 9,095.00 | 8,954.30 | 8,984.63 | 8,920.68 | 4,861 |
| 2024-06-20 | 9,250.00 | 9,250.00 | 9,123.22 | 9,216.51 | 9,150.91 | 3,677 |
| 2024-06-19 | 9,193.64 | 9,193.64 | 9,193.64 | 9,193.64 | 9,128.21 | 40 |
| 2024-06-18 | 9,282.00 | 9,282.00 | 9,121.00 | 9,193.64 | 9,128.21 | 1,894 |
| 2024-06-17 | 9,330.00 | 9,490.00 | 9,255.84 | 9,409.39 | 9,342.42 | 1,154 |
| 2024-06-14 | 9,323.60 | 9,354.62 | 9,243.54 | 9,295.89 | 9,229.73 | 1,685 |
| 2024-06-13 | 9,415.00 | 9,415.00 | 9,293.33 | 9,323.60 | 9,248.44 | 1,722 |
| 2024-06-12 | 9,525.00 | 9,658.74 | 9,477.78 | 9,555.42 | 9,478.39 | 2,612 |
| 2024-06-11 | 9,230.00 | 9,389.98 | 9,222.19 | 9,379.06 | 9,303.45 | 1,802 |
| 2024-06-10 | 9,178.00 | 9,245.00 | 9,124.00 | 9,182.73 | 9,108.71 | 2,879 |
| 2024-06-07 | 8,779.73 | 9,152.60 | 8,779.73 | 9,076.56 | 9,003.39 | 18,606 |
| 2024-06-06 | 8,680.00 | 8,848.48 | 8,680.00 | 8,813.18 | 8,742.13 | 3,194 |
| 2024-06-05 | 8,565.00 | 8,720.60 | 8,499.76 | 8,670.89 | 8,600.99 | 3,608 |
| 2024-06-04 | 8,434.66 | 8,561.62 | 8,400.00 | 8,514.50 | 8,445.86 | 2,816 |
| 2024-06-03 | 8,050.00 | 8,449.24 | 8,050.00 | 8,434.66 | 8,366.67 | 5,250 |
| 2024-05-31 | 7,935.00 | 7,950.00 | 7,735.00 | 7,900.05 | 7,836.37 | 758 |
| 2024-05-29 | 7,996.41 | 8,127.00 | 7,996.41 | 8,042.67 | 7,977.84 | 4,167 |
| 2024-05-28 | 7,930.00 | 8,060.00 | 7,930.00 | 8,017.08 | 7,952.45 | 1,521 |
| 2024-05-27 | 7,969.00 | 7,969.00 | 7,900.00 | 7,900.00 | 7,836.32 | 53 |
| 2024-05-24 | 7,741.81 | 8,015.00 | 7,741.81 | 7,969.48 | 7,905.24 | 819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 9.7015 USD |
| 2026-06-15 | 9.7015 USD |
| 2026-03-17 | 9.7015 USD |
| 2025-12-15 | 9.7015 USD |
| 2025-09-22 | 9.7015 USD |
| 2025-06-16 | 9.7015 USD |
| 2025-03-14 | 9.7015 USD |
| 2024-12-16 | 9.2395 USD |
| 2024-09-17 | 9.2395 USD |
| 2024-06-14 | 9.2395 USD |
| 2024-02-21 | 9.2395 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.