Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 4,945.00 | 5,098.00 | 4,945.00 | 5,061.48 | 5,015.14 | 103,166 |
| 2023-08-30 | 4,972.13 | 4,984.14 | 4,936.13 | 4,941.94 | 4,896.69 | 42,495 |
| 2023-08-29 | 4,859.00 | 5,021.15 | 4,859.00 | 5,008.49 | 4,962.63 | 84,395 |
| 2023-08-28 | 4,828.67 | 4,860.40 | 4,787.17 | 4,860.40 | 4,815.90 | 1,172 |
| 2023-08-25 | 4,802.00 | 4,802.00 | 4,650.00 | 4,770.97 | 4,727.29 | 1,963 |
| 2023-08-24 | 5,000.00 | 5,026.40 | 4,827.00 | 4,840.43 | 4,796.11 | 4,404 |
| 2023-08-23 | 4,854.00 | 4,990.00 | 4,853.99 | 4,948.65 | 4,903.34 | 3,358 |
| 2023-08-22 | 4,940.00 | 4,940.00 | 4,854.41 | 4,854.41 | 4,809.96 | 3,017 |
| 2023-08-21 | 4,809.85 | 4,939.26 | 4,809.85 | 4,934.37 | 4,889.19 | 85,484 |
| 2023-08-18 | 4,850.00 | 4,857.00 | 4,692.00 | 4,851.48 | 4,807.06 | 4,456 |
| 2023-08-17 | 5,000.00 | 5,050.00 | 4,885.75 | 4,892.55 | 4,847.75 | 86,064 |
| 2023-08-16 | 5,085.02 | 5,099.00 | 5,046.59 | 5,068.29 | 5,021.88 | 77,266 |
| 2023-08-15 | 5,199.96 | 5,199.96 | 5,140.00 | 5,150.78 | 5,103.62 | 3,036 |
| 2023-08-14 | 5,121.56 | 5,194.75 | 5,121.55 | 5,194.75 | 5,147.19 | 12,702 |
| 2023-08-11 | 5,160.53 | 5,160.53 | 5,112.61 | 5,136.69 | 5,089.66 | 39,836 |
| 2023-08-10 | 5,242.00 | 5,280.00 | 5,188.90 | 5,199.43 | 5,151.82 | 103,363 |
| 2023-08-09 | 5,354.00 | 5,354.00 | 5,187.37 | 5,213.03 | 5,165.30 | 2,938 |
| 2023-08-08 | 5,440.88 | 5,458.90 | 5,322.85 | 5,345.04 | 5,296.10 | 77,886 |
| 2023-08-07 | 5,273.15 | 5,400.00 | 5,273.15 | 5,389.05 | 5,339.71 | 89,946 |
| 2023-08-04 | 5,401.00 | 5,419.09 | 5,303.81 | 5,306.72 | 5,258.13 | 2,584 |
| 2023-08-03 | 5,369.94 | 5,469.84 | 5,369.94 | 5,404.94 | 5,355.45 | 1,785 |
| 2023-08-02 | 5,345.64 | 5,399.00 | 5,308.12 | 5,338.95 | 5,290.06 | 2,336 |
| 2023-08-01 | 5,332.34 | 5,465.00 | 5,307.16 | 5,448.43 | 5,398.54 | 4,476 |
| 2023-07-31 | 5,418.37 | 5,430.00 | 5,320.33 | 5,332.15 | 5,283.33 | 61,410 |
| 2023-07-28 | 5,271.00 | 5,430.00 | 5,270.00 | 5,418.38 | 5,368.77 | 76,996 |
| 2023-07-27 | 5,450.00 | 5,450.00 | 5,238.39 | 5,270.02 | 5,221.77 | 149,625 |
| 2023-07-26 | 5,077.90 | 5,080.00 | 4,925.00 | 5,028.42 | 4,982.38 | 72,025 |
| 2023-07-25 | 4,909.82 | 5,030.04 | 4,909.82 | 4,981.11 | 4,935.50 | 32,285 |
| 2023-07-24 | 4,983.00 | 5,018.00 | 4,883.99 | 4,901.86 | 4,856.98 | 36,845 |
| 2023-07-21 | 5,101.28 | 5,127.50 | 4,953.05 | 5,001.79 | 4,955.99 | 5,601 |
| 2023-07-20 | 5,270.00 | 5,283.19 | 5,105.41 | 5,126.92 | 5,079.98 | 3,957 |
| 2023-07-19 | 5,233.34 | 5,331.63 | 5,216.00 | 5,277.76 | 5,229.44 | 3,485 |
| 2023-07-18 | 5,203.91 | 5,255.80 | 5,176.00 | 5,228.31 | 5,180.44 | 1,751 |
| 2023-07-17 | 5,160.14 | 5,241.23 | 5,136.58 | 5,203.91 | 5,156.26 | 34,114 |
| 2023-07-14 | 5,274.36 | 5,296.40 | 5,154.92 | 5,160.14 | 5,112.89 | 30,527 |
| 2023-07-13 | 5,290.00 | 5,336.52 | 5,265.60 | 5,284.61 | 5,236.22 | 62,135 |
| 2023-07-12 | 5,090.60 | 5,225.00 | 5,075.19 | 5,217.83 | 5,170.05 | 98,404 |
| 2023-07-11 | 4,996.61 | 5,128.00 | 4,996.61 | 5,090.89 | 5,044.28 | 109,943 |
| 2023-07-10 | 5,058.00 | 5,082.99 | 4,899.60 | 4,986.26 | 4,940.60 | 212,588 |
| 2023-07-07 | 5,005.24 | 5,051.45 | 4,962.59 | 4,992.46 | 4,946.75 | 46,758 |
| 2023-07-06 | 5,035.97 | 5,129.40 | 5,010.72 | 5,056.44 | 5,010.14 | 54,675 |
| 2023-07-05 | 4,877.00 | 5,058.00 | 4,877.00 | 5,026.58 | 4,980.55 | 8,060 |
| 2023-07-04 | 4,877.08 | 4,877.08 | 4,877.08 | 4,877.08 | 4,832.42 | 17 |
| 2023-07-03 | 4,934.99 | 4,934.99 | 4,856.89 | 4,874.00 | 4,829.37 | 261 |
| 2023-06-30 | 4,900.00 | 4,942.02 | 4,897.21 | 4,912.80 | 4,867.82 | 82,508 |
| 2023-06-29 | 4,895.00 | 4,895.00 | 4,800.01 | 4,813.05 | 4,768.98 | 1,595 |
| 2023-06-28 | 4,915.68 | 4,939.19 | 4,869.00 | 4,876.93 | 4,832.28 | 5,402 |
| 2023-06-27 | 4,830.00 | 4,930.00 | 4,830.00 | 4,899.81 | 4,854.95 | 2,928 |
| 2023-06-26 | 4,985.03 | 4,985.03 | 4,760.01 | 4,777.61 | 4,733.86 | 5,824 |
| 2023-06-23 | 4,895.00 | 4,970.00 | 4,820.04 | 4,949.29 | 4,903.97 | 5,876 |
| 2023-06-22 | 4,818.67 | 4,894.00 | 4,780.01 | 4,879.68 | 4,835.00 | 5,470 |
| 2023-06-21 | 4,876.00 | 4,876.00 | 4,782.40 | 4,818.68 | 4,774.56 | 734 |
| 2023-06-20 | 4,808.97 | 4,895.00 | 4,750.02 | 4,892.50 | 4,847.70 | 882 |
| 2023-06-19 | 4,810.00 | 4,810.00 | 4,779.90 | 4,779.90 | 4,736.13 | 38 |
| 2023-06-16 | 4,850.00 | 4,903.72 | 4,800.00 | 4,816.34 | 4,772.24 | 172,230 |
| 2023-06-15 | 4,740.00 | 4,850.00 | 4,739.50 | 4,828.93 | 4,784.71 | 3,035 |
| 2023-06-14 | 4,681.00 | 4,723.48 | 4,608.99 | 4,664.54 | 4,621.83 | 17,087 |
| 2023-06-13 | 4,677.44 | 4,755.00 | 4,630.00 | 4,668.74 | 4,625.99 | 2,639 |
| 2023-06-12 | 4,610.00 | 4,694.99 | 4,586.70 | 4,677.44 | 4,634.61 | 1,461 |
| 2023-06-09 | 4,565.00 | 4,616.27 | 4,560.00 | 4,577.04 | 4,535.13 | 3,436 |
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.