Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 5,772.00 | 5,819.90 | 5,725.00 | 5,752.66 | 5,699.99 | 2,404 |
| 2023-11-24 | 5,803.25 | 5,810.00 | 5,770.00 | 5,786.00 | 5,733.02 | 477 |
| 2023-11-23 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 5,811.30 | 37 |
| 2023-11-22 | 5,770.00 | 5,890.00 | 5,770.00 | 5,871.89 | 5,818.12 | 1,662 |
| 2023-11-21 | 5,782.01 | 5,842.00 | 5,777.00 | 5,811.51 | 5,758.30 | 2,366 |
| 2023-11-17 | 5,721.50 | 5,765.00 | 5,720.57 | 5,762.23 | 5,709.47 | 1,025 |
| 2023-11-16 | 5,755.00 | 5,772.57 | 5,640.00 | 5,754.98 | 5,702.29 | 2,577 |
| 2023-11-15 | 5,862.72 | 5,862.72 | 5,725.00 | 5,767.99 | 5,715.18 | 2,122 |
| 2023-11-14 | 5,843.00 | 5,857.61 | 5,812.00 | 5,836.58 | 5,783.14 | 1,435 |
| 2023-11-13 | 5,772.25 | 5,855.00 | 5,772.25 | 5,795.30 | 5,742.24 | 1,297 |
| 2023-11-10 | 5,691.90 | 5,805.00 | 5,691.90 | 5,797.55 | 5,744.47 | 1,665 |
| 2023-11-09 | 5,605.25 | 5,720.51 | 5,585.91 | 5,720.51 | 5,668.13 | 848 |
| 2023-11-08 | 5,508.45 | 5,628.64 | 5,508.45 | 5,618.49 | 5,567.05 | 1,202 |
| 2023-11-07 | 5,515.36 | 5,608.00 | 5,515.36 | 5,582.00 | 5,530.89 | 1,556 |
| 2023-11-06 | 5,552.97 | 5,579.34 | 5,506.65 | 5,526.61 | 5,476.01 | 1,531 |
| 2023-11-03 | 5,424.03 | 5,500.00 | 5,421.00 | 5,500.00 | 5,449.64 | 2,932 |
| 2023-11-01 | 5,451.38 | 5,560.00 | 5,445.00 | 5,546.97 | 5,496.18 | 3,034 |
| 2023-10-31 | 5,493.09 | 5,493.09 | 5,381.00 | 5,410.06 | 5,360.52 | 537 |
| 2023-10-30 | 5,360.00 | 5,534.08 | 5,360.00 | 5,456.71 | 5,406.75 | 844 |
| 2023-10-27 | 5,394.00 | 5,394.00 | 5,310.00 | 5,357.00 | 5,307.95 | 1,456 |
| 2023-10-26 | 5,400.00 | 5,400.00 | 5,114.00 | 5,251.86 | 5,203.77 | 11,407 |
| 2023-10-25 | 5,668.00 | 5,681.34 | 5,476.00 | 5,497.77 | 5,447.43 | 25,279 |
| 2023-10-24 | 5,681.45 | 5,796.07 | 5,681.45 | 5,707.64 | 5,655.38 | 3,457 |
| 2023-10-23 | 5,670.00 | 5,745.00 | 5,660.68 | 5,703.12 | 5,650.90 | 3,120 |
| 2023-10-20 | 5,751.67 | 5,751.67 | 5,614.04 | 5,641.03 | 5,589.38 | 1,198 |
| 2023-10-19 | 5,823.00 | 5,857.35 | 5,710.00 | 5,723.60 | 5,671.19 | 3,744 |
| 2023-10-18 | 5,850.00 | 5,885.00 | 5,768.00 | 5,776.30 | 5,723.41 | 1,620 |
| 2023-10-17 | 5,757.21 | 5,849.99 | 5,743.30 | 5,824.80 | 5,771.47 | 2,705 |
| 2023-10-16 | 5,750.00 | 5,764.50 | 5,687.42 | 5,754.00 | 5,701.31 | 1,548 |
| 2023-10-13 | 5,807.00 | 5,807.00 | 5,651.97 | 5,683.89 | 5,631.85 | 3,280 |
| 2023-10-12 | 5,811.40 | 5,906.64 | 5,811.40 | 5,840.96 | 5,787.48 | 1,155 |
| 2023-10-11 | 5,738.04 | 5,850.00 | 5,738.04 | 5,840.61 | 5,787.13 | 2,751 |
| 2023-10-10 | 5,758.75 | 5,828.29 | 5,758.75 | 5,766.88 | 5,714.08 | 4,864 |
| 2023-10-09 | 5,660.00 | 5,838.50 | 5,660.00 | 5,778.58 | 5,725.67 | 7,074 |
| 2023-10-06 | 5,545.08 | 5,740.00 | 5,517.69 | 5,740.00 | 5,687.44 | 5,857 |
| 2023-10-05 | 5,510.00 | 5,577.00 | 5,405.66 | 5,569.38 | 5,518.38 | 55,482 |
| 2023-10-04 | 5,371.79 | 5,518.80 | 5,371.79 | 5,510.00 | 5,459.55 | 2,966 |
| 2023-10-03 | 5,430.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,350.56 | 33,328 |
| 2023-10-02 | 5,333.76 | 5,401.85 | 5,333.76 | 5,399.60 | 5,350.16 | 3,176 |
| 2023-09-29 | 5,337.71 | 5,400.00 | 5,222.41 | 5,223.68 | 5,175.85 | 942 |
| 2023-09-28 | 5,252.17 | 5,392.25 | 5,225.89 | 5,337.10 | 5,288.23 | 2,102 |
| 2023-09-27 | 5,260.00 | 5,320.00 | 5,141.00 | 5,252.17 | 5,204.08 | 79,760 |
| 2023-09-26 | 5,200.00 | 5,250.00 | 5,199.85 | 5,249.19 | 5,201.13 | 2,563 |
| 2023-09-25 | 5,150.00 | 5,236.00 | 5,150.00 | 5,227.10 | 5,179.24 | 1,334 |
| 2023-09-22 | 5,165.00 | 5,210.00 | 5,149.20 | 5,149.51 | 5,102.36 | 1,352 |
| 2023-09-21 | 5,063.49 | 5,161.79 | 5,063.46 | 5,108.00 | 5,061.23 | 780 |
| 2023-09-20 | 5,239.00 | 5,240.00 | 5,104.10 | 5,123.09 | 5,076.18 | 989 |
| 2023-09-19 | 5,166.25 | 5,224.79 | 5,137.69 | 5,224.79 | 5,176.95 | 730 |
| 2023-09-18 | 5,178.59 | 5,190.00 | 5,164.30 | 5,166.26 | 5,118.96 | 296 |
| 2023-09-15 | 5,297.38 | 5,297.38 | 5,116.01 | 5,117.13 | 5,070.28 | 2,686 |
| 2023-09-14 | 5,280.00 | 5,340.00 | 5,255.00 | 5,324.00 | 5,275.25 | 3,182 |
| 2023-09-13 | 5,179.30 | 5,237.41 | 5,175.06 | 5,224.94 | 5,177.10 | 2,095 |
| 2023-09-12 | 5,326.99 | 5,326.99 | 5,177.00 | 5,177.00 | 5,129.60 | 579 |
| 2023-09-11 | 5,350.00 | 5,354.34 | 5,260.35 | 5,333.11 | 5,284.28 | 3,586 |
| 2023-09-08 | 5,300.00 | 5,325.65 | 5,243.00 | 5,243.00 | 5,194.99 | 2,278 |
| 2023-09-07 | 5,225.00 | 5,363.40 | 5,183.00 | 5,257.84 | 5,209.70 | 2,340 |
| 2023-09-06 | 5,280.00 | 5,333.74 | 5,205.00 | 5,244.33 | 5,196.31 | 5,810 |
| 2023-09-05 | 5,075.00 | 5,245.00 | 5,075.00 | 5,227.06 | 5,179.20 | 15,356 |
| 2023-09-04 | 5,000.00 | 5,069.99 | 5,000.00 | 5,069.05 | 5,022.64 | 255 |
| 2023-09-01 | 5,098.00 | 5,129.40 | 5,043.40 | 5,075.00 | 5,028.53 | 102,773 |
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.