Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,553.42 | 4,659.67 | 4,522.28 | 4,607.85 | 4,565.66 | 5,745 |
| 2023-06-07 | 4,730.00 | 4,738.90 | 4,573.01 | 4,578.08 | 4,536.16 | 6,590 |
| 2023-06-06 | 4,707.21 | 4,820.87 | 4,707.21 | 4,718.27 | 4,675.07 | 5,868 |
| 2023-06-05 | 4,783.70 | 4,809.00 | 4,722.39 | 4,745.46 | 4,702.01 | 2,161 |
| 2023-06-02 | 4,802.60 | 4,811.00 | 4,750.00 | 4,786.45 | 4,742.62 | 9,166 |
| 2023-06-01 | 4,685.71 | 4,810.00 | 4,685.71 | 4,770.39 | 4,726.71 | 65,909 |
| 2023-05-31 | 4,580.00 | 4,685.71 | 4,580.00 | 4,685.25 | 4,642.35 | 14,719 |
| 2023-05-30 | 4,631.00 | 4,725.31 | 4,621.00 | 4,628.83 | 4,586.45 | 8,225 |
| 2023-05-29 | 4,600.00 | 4,600.05 | 4,480.00 | 4,483.26 | 4,442.21 | 103 |
| 2023-05-26 | 4,480.00 | 4,629.97 | 4,480.00 | 4,617.18 | 4,574.90 | 3,213 |
| 2023-05-25 | 4,500.00 | 4,540.00 | 4,455.00 | 4,516.86 | 4,475.50 | 2,913 |
| 2023-05-24 | 4,380.00 | 4,435.00 | 4,380.00 | 4,432.91 | 4,392.32 | 3,457 |
| 2023-05-23 | 4,400.01 | 4,506.95 | 4,400.01 | 4,437.89 | 4,397.26 | 2,991 |
| 2023-05-22 | 4,400.00 | 4,540.00 | 4,400.00 | 4,447.24 | 4,406.52 | 9,094 |
| 2023-05-19 | 4,385.00 | 4,385.00 | 4,312.25 | 4,350.21 | 4,310.38 | 3,504 |
| 2023-05-18 | 4,270.00 | 4,368.00 | 4,270.00 | 4,360.90 | 4,320.97 | 1,289 |
| 2023-05-17 | 4,220.00 | 4,288.55 | 4,220.00 | 4,260.18 | 4,221.17 | 4,359 |
| 2023-05-16 | 4,145.84 | 4,177.00 | 4,125.88 | 4,175.85 | 4,137.61 | 1,259 |
| 2023-05-15 | 4,170.00 | 4,208.00 | 4,165.00 | 4,174.99 | 4,136.76 | 1,788 |
| 2023-05-12 | 4,186.00 | 4,186.00 | 4,080.11 | 4,110.47 | 4,072.83 | 7,498 |
| 2023-05-11 | 4,085.31 | 4,193.03 | 4,085.31 | 4,149.93 | 4,111.93 | 2,764 |
| 2023-05-10 | 4,173.24 | 4,173.24 | 4,080.00 | 4,105.84 | 4,068.25 | 3,608 |
| 2023-05-09 | 4,143.35 | 4,180.00 | 4,124.00 | 4,142.65 | 4,104.72 | 4,478 |
| 2023-05-08 | 4,120.94 | 4,170.00 | 4,120.94 | 4,164.43 | 4,126.30 | 2,581 |
| 2023-05-05 | 4,130.00 | 4,160.70 | 4,090.38 | 4,157.61 | 4,119.54 | 6,155 |
| 2023-05-04 | 4,212.61 | 4,272.10 | 4,171.81 | 4,178.16 | 4,139.90 | 3,327 |
| 2023-05-03 | 4,300.00 | 4,325.00 | 4,179.59 | 4,252.61 | 4,213.67 | 20,190 |
| 2023-05-02 | 4,325.00 | 4,385.00 | 4,300.00 | 4,300.87 | 4,261.49 | 10,444 |
| 2023-04-28 | 4,300.00 | 4,324.07 | 4,248.00 | 4,307.87 | 4,268.43 | 40,676 |
| 2023-04-27 | 4,300.04 | 4,368.47 | 4,295.53 | 4,303.28 | 4,263.88 | 137,791 |
| 2023-04-26 | 3,816.04 | 3,882.00 | 3,790.00 | 3,805.86 | 3,771.01 | 6,468 |
| 2023-04-25 | 3,780.01 | 3,797.00 | 3,765.00 | 3,765.00 | 3,730.53 | 14,345 |
| 2023-04-24 | 3,809.70 | 3,830.00 | 3,800.00 | 3,825.00 | 3,789.98 | 1,305 |
| 2023-04-21 | 3,800.00 | 3,834.94 | 3,777.60 | 3,830.00 | 3,794.93 | 18,773 |
| 2023-04-20 | 3,880.00 | 3,900.00 | 3,841.50 | 3,846.00 | 3,810.78 | 3,011 |
| 2023-04-19 | 3,880.00 | 3,918.47 | 3,874.50 | 3,897.15 | 3,861.47 | 13,404 |
| 2023-04-18 | 3,969.75 | 3,969.75 | 3,925.00 | 3,933.36 | 3,897.34 | 2,988 |
| 2023-04-17 | 3,981.11 | 3,981.13 | 3,933.28 | 3,950.00 | 3,913.83 | 2,252 |
| 2023-04-14 | 3,968.65 | 4,005.00 | 3,929.00 | 3,989.62 | 3,953.09 | 52,122 |
| 2023-04-13 | 3,936.31 | 3,973.04 | 3,933.77 | 3,959.00 | 3,922.75 | 6,096 |
| 2023-04-12 | 3,882.00 | 3,918.59 | 3,844.65 | 3,881.27 | 3,845.73 | 2,073 |
| 2023-04-11 | 3,899.23 | 3,918.73 | 3,884.41 | 3,886.63 | 3,851.04 | 2,401 |
| 2023-04-10 | 3,860.34 | 3,908.88 | 3,850.00 | 3,897.22 | 3,861.54 | 103,217 |
| 2023-04-05 | 3,900.00 | 3,900.00 | 3,855.00 | 3,860.34 | 3,824.99 | 154,633 |
| 2023-04-04 | 3,824.88 | 3,900.66 | 3,824.88 | 3,879.70 | 3,844.18 | 3,359 |
| 2023-04-03 | 3,792.61 | 3,853.00 | 3,772.90 | 3,844.11 | 3,808.91 | 3,963 |
| 2023-03-31 | 3,763.00 | 3,808.00 | 3,763.00 | 3,801.64 | 3,766.83 | 2,430 |
| 2023-03-30 | 3,699.01 | 3,770.99 | 3,699.01 | 3,763.93 | 3,729.47 | 3,946 |
| 2023-03-29 | 3,700.00 | 3,722.00 | 3,675.00 | 3,719.73 | 3,685.67 | 3,358 |
| 2023-03-28 | 3,695.10 | 3,695.10 | 3,622.00 | 3,648.47 | 3,615.06 | 10,252 |
| 2023-03-27 | 3,739.19 | 3,753.00 | 3,711.00 | 3,719.65 | 3,685.59 | 2,911 |
| 2023-03-24 | 3,845.01 | 3,850.00 | 3,766.57 | 3,804.37 | 3,769.54 | 6,530 |
| 2023-03-23 | 3,775.00 | 3,838.00 | 3,767.00 | 3,813.93 | 3,779.01 | 3,360 |
| 2023-03-22 | 3,783.57 | 3,812.50 | 3,721.01 | 3,744.29 | 3,710.01 | 6,347 |
| 2023-03-21 | 3,770.00 | 3,790.00 | 3,719.03 | 3,770.58 | 3,736.06 | 108,592 |
| 2023-03-17 | 3,755.06 | 3,785.29 | 3,702.43 | 3,731.20 | 3,697.04 | 5,632 |
| 2023-03-16 | 3,800.00 | 3,850.00 | 3,734.00 | 3,834.35 | 3,799.24 | 13,072 |
| 2023-03-15 | 3,609.00 | 3,735.55 | 3,609.00 | 3,728.36 | 3,694.22 | 3,352 |
| 2023-03-14 | 3,529.55 | 3,615.00 | 3,523.65 | 3,564.75 | 3,532.11 | 12,057 |
| 2023-03-13 | 3,330.33 | 3,478.05 | 3,330.33 | 3,441.93 | 3,410.41 | 1,874 |
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.