Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 8,335.00 | 8,445.01 | 8,263.45 | 8,289.16 | 8,222.34 | 3,161 |
| 2024-02-22 | 8,172.77 | 8,384.25 | 8,172.77 | 8,337.87 | 8,270.66 | 1,919 |
| 2024-02-21 | 7,988.35 | 7,990.19 | 7,912.99 | 7,957.65 | 7,893.50 | 1,092 |
| 2024-02-20 | 8,034.41 | 8,055.46 | 7,937.61 | 8,029.99 | 7,956.46 | 3,387 |
| 2024-02-19 | 8,000.00 | 8,060.00 | 8,000.00 | 8,060.00 | 7,986.20 | 43 |
| 2024-02-16 | 8,183.80 | 8,183.80 | 8,000.01 | 8,060.01 | 7,986.21 | 4,965 |
| 2024-02-15 | 8,100.00 | 8,334.99 | 8,096.00 | 8,265.00 | 8,189.32 | 5,503 |
| 2024-02-14 | 7,954.00 | 8,070.76 | 7,954.00 | 8,058.70 | 7,984.91 | 18,072 |
| 2024-02-13 | 7,895.33 | 8,032.00 | 7,895.33 | 7,906.47 | 7,834.08 | 2,343 |
| 2024-02-12 | 8,008.00 | 8,150.01 | 8,006.39 | 8,010.25 | 7,936.91 | 1,465 |
| 2024-02-09 | 8,069.97 | 8,069.97 | 7,987.45 | 7,992.41 | 7,919.23 | 3,133 |
| 2024-02-08 | 7,998.00 | 8,065.00 | 7,957.10 | 8,055.46 | 7,981.70 | 1,567 |
| 2024-02-07 | 7,826.40 | 8,016.50 | 7,826.40 | 7,997.93 | 7,924.70 | 6,092 |
| 2024-02-06 | 8,000.00 | 8,000.00 | 7,742.00 | 7,756.30 | 7,685.28 | 11,522 |
| 2024-02-02 | 7,800.00 | 8,314.20 | 7,780.00 | 8,136.36 | 8,061.86 | 25,151 |
| 2024-02-01 | 6,709.00 | 6,867.11 | 6,709.00 | 6,751.01 | 6,689.20 | 5,412 |
| 2024-01-31 | 6,725.00 | 6,805.50 | 6,703.27 | 6,705.28 | 6,643.88 | 3,030 |
| 2024-01-30 | 6,940.00 | 7,000.00 | 6,865.67 | 6,880.00 | 6,817.00 | 2,640 |
| 2024-01-29 | 6,828.90 | 6,931.90 | 6,828.90 | 6,899.18 | 6,836.01 | 4,063 |
| 2024-01-26 | 6,759.99 | 6,800.00 | 6,743.76 | 6,761.17 | 6,699.26 | 4,422 |
| 2024-01-25 | 6,674.50 | 6,814.98 | 6,674.50 | 6,760.68 | 6,698.78 | 3,694 |
| 2024-01-24 | 6,687.00 | 6,786.00 | 6,687.00 | 6,744.00 | 6,682.25 | 1,662 |
| 2024-01-23 | 6,674.40 | 6,725.90 | 6,622.00 | 6,663.88 | 6,602.86 | 1,197 |
| 2024-01-22 | 6,642.75 | 6,660.00 | 6,555.20 | 6,559.45 | 6,499.39 | 3,845 |
| 2024-01-19 | 6,490.00 | 6,570.00 | 6,490.00 | 6,536.78 | 6,476.93 | 3,975 |
| 2024-01-18 | 6,429.61 | 6,466.25 | 6,399.22 | 6,462.23 | 6,403.06 | 1,293 |
| 2024-01-17 | 6,370.00 | 6,370.00 | 6,269.00 | 6,302.00 | 6,244.30 | 2,383 |
| 2024-01-16 | 6,379.00 | 6,401.73 | 6,325.90 | 6,353.05 | 6,294.88 | 5,882 |
| 2024-01-15 | 6,295.00 | 6,295.00 | 6,295.00 | 6,295.00 | 6,237.36 | 41 |
| 2024-01-12 | 6,279.99 | 6,334.20 | 6,279.99 | 6,300.00 | 6,242.32 | 2,173 |
| 2024-01-11 | 6,290.00 | 6,291.00 | 6,171.82 | 6,280.00 | 6,222.50 | 1,038 |
| 2024-01-10 | 6,170.00 | 6,338.00 | 6,170.00 | 6,289.41 | 6,231.82 | 5,912 |
| 2024-01-09 | 6,032.50 | 6,100.28 | 6,020.01 | 6,049.63 | 5,994.24 | 30,860 |
| 2024-01-08 | 5,917.76 | 6,019.99 | 5,917.76 | 6,019.99 | 5,964.87 | 917 |
| 2024-01-05 | 5,914.69 | 5,970.00 | 5,909.00 | 5,937.21 | 5,882.85 | 456 |
| 2024-01-04 | 5,872.24 | 5,923.46 | 5,867.20 | 5,914.69 | 5,860.53 | 847 |
| 2024-01-03 | 5,912.00 | 5,912.00 | 5,858.12 | 5,872.24 | 5,818.47 | 1,394 |
| 2024-01-02 | 5,972.00 | 5,972.00 | 5,800.01 | 5,871.84 | 5,818.08 | 1,475 |
| 2023-12-29 | 6,050.00 | 6,050.00 | 5,965.00 | 6,021.58 | 5,966.44 | 1,888 |
| 2023-12-28 | 6,088.05 | 6,122.00 | 6,059.03 | 6,088.11 | 6,032.37 | 525 |
| 2023-12-27 | 6,033.61 | 6,080.00 | 6,022.42 | 6,050.00 | 5,994.60 | 1,589 |
| 2023-12-26 | 6,008.00 | 6,042.20 | 5,990.41 | 6,025.27 | 5,970.10 | 1,929 |
| 2023-12-22 | 6,010.01 | 6,030.00 | 5,976.14 | 6,019.51 | 5,964.39 | 1,007 |
| 2023-12-21 | 6,006.00 | 6,030.00 | 5,985.00 | 6,021.92 | 5,966.78 | 2,304 |
| 2023-12-20 | 5,969.59 | 6,041.34 | 5,969.59 | 5,997.78 | 5,942.86 | 1,901 |
| 2023-12-19 | 5,982.00 | 6,034.50 | 5,964.03 | 5,985.14 | 5,930.34 | 2,351 |
| 2023-12-18 | 5,860.00 | 5,959.50 | 5,860.00 | 5,926.11 | 5,871.85 | 13,352 |
| 2023-12-15 | 5,800.00 | 5,812.00 | 5,730.00 | 5,798.69 | 5,745.60 | 5,629 |
| 2023-12-14 | 5,770.93 | 5,770.93 | 5,692.37 | 5,727.89 | 5,675.44 | 1,884 |
| 2023-12-13 | 5,795.26 | 5,872.00 | 5,760.21 | 5,774.23 | 5,721.36 | 4,016 |
| 2023-12-11 | 5,645.00 | 5,672.00 | 5,580.02 | 5,653.00 | 5,601.24 | 4,576 |
| 2023-12-08 | 5,685.03 | 5,779.28 | 5,685.03 | 5,774.07 | 5,721.20 | 539 |
| 2023-12-07 | 5,592.99 | 5,728.00 | 5,592.99 | 5,718.46 | 5,666.10 | 5,595 |
| 2023-12-06 | 5,524.48 | 5,524.48 | 5,480.01 | 5,480.01 | 5,429.83 | 440 |
| 2023-12-05 | 5,538.34 | 5,595.00 | 5,499.90 | 5,534.47 | 5,483.79 | 1,053 |
| 2023-12-04 | 5,456.16 | 5,587.78 | 5,450.00 | 5,586.35 | 5,535.20 | 3,455 |
| 2023-12-01 | 5,635.00 | 5,635.00 | 5,540.00 | 5,581.29 | 5,530.19 | 1,502 |
| 2023-11-30 | 5,745.55 | 5,758.99 | 5,620.00 | 5,635.67 | 5,584.07 | 1,236 |
| 2023-11-29 | 5,831.09 | 5,831.09 | 5,691.62 | 5,747.41 | 5,694.78 | 853 |
| 2023-11-28 | 5,737.00 | 5,800.00 | 5,735.00 | 5,788.11 | 5,735.11 | 2,086 |
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.