Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7,862.00 | 7,885.00 | 7,723.13 | 7,760.51 | 7,697.95 | 517 |
| 2024-05-22 | 7,800.00 | 7,857.00 | 7,773.00 | 7,796.59 | 7,733.74 | 969 |
| 2024-05-21 | 7,760.00 | 7,760.00 | 7,675.58 | 7,724.97 | 7,662.70 | 982 |
| 2024-05-20 | 7,849.00 | 7,849.00 | 7,755.00 | 7,766.25 | 7,703.64 | 2,429 |
| 2024-05-17 | 7,807.41 | 7,845.00 | 7,800.00 | 7,839.30 | 7,776.11 | 2,189 |
| 2024-05-16 | 7,930.00 | 7,971.00 | 7,900.01 | 7,906.34 | 7,842.60 | 2,686 |
| 2024-05-15 | 7,956.37 | 8,040.00 | 7,900.00 | 8,028.53 | 7,963.81 | 2,617 |
| 2024-05-14 | 7,795.00 | 7,948.46 | 7,795.00 | 7,948.00 | 7,883.93 | 1,612 |
| 2024-05-13 | 7,882.99 | 7,882.99 | 7,769.80 | 7,869.72 | 7,806.28 | 3,603 |
| 2024-05-10 | 7,970.98 | 7,982.55 | 7,868.00 | 7,982.55 | 7,918.20 | 662 |
| 2024-05-09 | 7,994.70 | 8,030.12 | 7,950.00 | 7,970.79 | 7,906.54 | 1,867 |
| 2024-05-08 | 7,880.84 | 8,033.01 | 7,880.84 | 7,988.34 | 7,923.94 | 6,625 |
| 2024-05-07 | 7,843.00 | 7,970.00 | 7,774.46 | 7,904.83 | 7,841.11 | 5,228 |
| 2024-05-06 | 7,680.00 | 7,869.87 | 7,680.00 | 7,855.40 | 7,792.08 | 6,032 |
| 2024-05-03 | 7,572.00 | 7,700.00 | 7,572.00 | 7,662.38 | 7,600.61 | 2,127 |
| 2024-05-02 | 7,361.00 | 7,522.19 | 7,361.00 | 7,502.28 | 7,441.80 | 5,308 |
| 2024-04-30 | 7,381.86 | 7,470.17 | 7,370.00 | 7,419.84 | 7,360.03 | 23,743 |
| 2024-04-29 | 7,492.00 | 7,492.00 | 7,305.01 | 7,331.16 | 7,272.06 | 2,467 |
| 2024-04-26 | 7,616.52 | 7,628.00 | 7,430.00 | 7,600.82 | 7,539.55 | 6,026 |
| 2024-04-25 | 7,300.01 | 7,664.00 | 7,201.00 | 7,578.63 | 7,517.54 | 15,815 |
| 2024-04-24 | 8,650.00 | 8,650.00 | 8,327.00 | 8,437.31 | 8,369.29 | 8,304 |
| 2024-04-23 | 8,392.20 | 8,450.00 | 8,375.01 | 8,428.48 | 8,360.54 | 4,979 |
| 2024-04-22 | 8,430.00 | 8,445.00 | 8,132.90 | 8,287.97 | 8,221.16 | 2,864 |
| 2024-04-19 | 8,552.96 | 8,552.96 | 8,157.00 | 8,180.87 | 8,114.92 | 955 |
| 2024-04-18 | 8,499.00 | 8,732.07 | 8,499.00 | 8,568.30 | 8,499.23 | 1,232 |
| 2024-04-17 | 8,478.71 | 8,478.71 | 8,370.00 | 8,408.85 | 8,341.06 | 803 |
| 2024-04-16 | 8,380.00 | 8,569.88 | 8,380.00 | 8,549.84 | 8,480.92 | 3,379 |
| 2024-04-15 | 8,557.00 | 8,557.00 | 8,343.61 | 8,350.55 | 8,283.23 | 755 |
| 2024-04-12 | 8,586.23 | 8,586.24 | 8,490.01 | 8,518.60 | 8,449.93 | 828 |
| 2024-04-11 | 8,528.25 | 8,605.23 | 8,521.00 | 8,601.98 | 8,532.64 | 1,626 |
| 2024-04-10 | 8,497.94 | 8,575.00 | 8,492.00 | 8,538.04 | 8,469.21 | 1,606 |
| 2024-04-09 | 8,495.00 | 8,495.00 | 8,298.73 | 8,461.42 | 8,393.21 | 809 |
| 2024-04-08 | 8,610.00 | 8,625.00 | 8,480.00 | 8,480.00 | 8,411.64 | 2,804 |
| 2024-04-05 | 8,560.00 | 8,714.99 | 8,560.00 | 8,672.02 | 8,602.11 | 1,447 |
| 2024-04-04 | 8,628.00 | 8,752.19 | 8,476.95 | 8,513.49 | 8,444.86 | 3,403 |
| 2024-04-03 | 8,249.00 | 8,397.99 | 8,249.00 | 8,379.99 | 8,312.44 | 1,745 |
| 2024-04-02 | 8,144.62 | 8,233.86 | 8,092.06 | 8,230.30 | 8,163.95 | 15,176 |
| 2024-04-01 | 8,000.00 | 8,220.53 | 7,970.91 | 8,163.89 | 8,098.08 | 1,726 |
| 2024-03-27 | 8,141.95 | 8,181.57 | 8,103.26 | 8,171.66 | 8,105.79 | 1,637 |
| 2024-03-26 | 8,454.61 | 8,509.00 | 8,300.01 | 8,316.00 | 8,248.96 | 1,114 |
| 2024-03-25 | 8,425.49 | 8,446.01 | 8,404.98 | 8,413.62 | 8,345.80 | 709 |
| 2024-03-22 | 8,480.00 | 8,540.00 | 8,425.21 | 8,538.72 | 8,469.89 | 337 |
| 2024-03-21 | 8,565.00 | 8,565.00 | 8,480.57 | 8,486.44 | 8,418.03 | 1,216 |
| 2024-03-20 | 8,380.00 | 8,480.26 | 8,350.00 | 8,438.72 | 8,370.69 | 886 |
| 2024-03-19 | 8,158.99 | 8,335.00 | 8,158.99 | 8,329.06 | 8,261.92 | 1,423 |
| 2024-03-15 | 8,156.52 | 8,159.00 | 8,050.00 | 8,061.38 | 7,996.39 | 3,304 |
| 2024-03-14 | 8,288.69 | 8,310.00 | 8,185.65 | 8,185.67 | 8,119.68 | 1,004 |
| 2024-03-13 | 8,289.74 | 8,321.94 | 8,250.01 | 8,257.67 | 8,191.10 | 1,143 |
| 2024-03-12 | 8,200.01 | 8,431.00 | 8,200.00 | 8,404.48 | 8,336.73 | 3,579 |
| 2024-03-11 | 8,148.00 | 8,210.20 | 8,050.00 | 8,116.15 | 8,050.72 | 1,634 |
| 2024-03-08 | 8,661.00 | 8,793.75 | 8,411.43 | 8,493.11 | 8,424.64 | 36,307 |
| 2024-03-07 | 8,600.00 | 8,763.59 | 8,564.70 | 8,649.85 | 8,580.12 | 3,223 |
| 2024-03-06 | 8,350.00 | 8,472.63 | 8,350.00 | 8,378.31 | 8,310.77 | 904 |
| 2024-03-05 | 8,372.93 | 8,372.93 | 8,249.90 | 8,280.00 | 8,213.25 | 459 |
| 2024-03-04 | 8,495.00 | 8,532.18 | 8,440.01 | 8,446.74 | 8,378.65 | 1,163 |
| 2024-03-01 | 8,399.00 | 8,580.00 | 8,399.00 | 8,545.89 | 8,477.00 | 1,953 |
| 2024-02-29 | 8,340.00 | 8,380.91 | 8,290.00 | 8,346.45 | 8,279.17 | 1,153 |
| 2024-02-28 | 8,279.26 | 8,378.99 | 8,279.26 | 8,295.00 | 8,228.13 | 1,429 |
| 2024-02-27 | 8,250.00 | 8,303.50 | 8,242.00 | 8,300.00 | 8,233.09 | 2,147 |
| 2024-02-26 | 8,254.25 | 8,305.00 | 8,242.00 | 8,248.62 | 8,182.13 | 14,105 |
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.