Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← META.MX stock page

Meta Platforms Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-152,323.002,333.192,245.012,275.852,255.013,222
2022-12-142,389.142,437.242,365.002,385.132,363.293,134
2022-12-132,300.022,405.002,300.022,345.772,324.2910,688
2022-12-092,268.002,317.002,259.002,297.002,275.973,789
2022-12-082,243.272,290.002,243.272,267.852,247.082,351
2022-12-072,252.012,262.302,222.112,243.002,222.461,895
2022-12-062,380.002,380.002,252.002,256.032,235.374,845
2022-12-052,446.642,446.642,399.002,410.052,387.987,716
2022-12-022,304.112,405.052,290.002,386.982,365.121,716
2022-12-012,275.002,320.002,273.002,307.002,285.8810,459
2022-11-302,127.002,275.002,123.062,270.062,249.2712,351
2022-11-292,097.562,114.312,089.752,111.422,092.09731
2022-11-282,150.012,161.692,095.002,101.352,082.113,760
2022-11-252,159.422,159.422,145.782,150.012,130.321,485
2022-11-242,170.002,170.002,165.002,165.002,145.1860
2022-11-232,163.002,181.952,152.482,170.002,150.132,115
2022-11-222,126.702,158.212,116.572,158.212,138.451,574
2022-11-182,162.992,211.912,162.992,181.082,161.1135,694
2022-11-172,143.002,175.002,138.512,162.992,143.181,012
2022-11-162,280.562,280.562,176.002,184.672,164.672,196
2022-11-152,253.872,300.002,231.002,265.002,244.269,853
2022-11-142,196.842,248.002,176.702,213.812,193.542,763
2022-11-112,246.042,246.042,124.012,208.672,188.4514,733
2022-11-102,060.002,179.992,044.012,165.572,145.7413,704
2022-11-091,970.232,050.001,970.231,983.241,965.0814,596
2022-11-081,873.001,906.311,855.001,859.521,842.491,990
2022-11-071,789.021,883.391,789.021,872.001,854.869,212
2022-11-041,761.751,770.001,720.991,770.001,753.791,750
2022-11-031,826.701,826.701,743.001,756.181,740.107,472
2022-11-011,858.001,925.001,846.041,887.591,870.3112,861
2022-10-311,964.001,964.001,835.011,852.591,835.6317,981
2022-10-281,964.001,990.001,935.011,966.221,948.2231,129
2022-10-271,989.002,031.471,915.011,944.741,926.9346,280
2022-10-262,649.992,687.352,565.812,587.822,564.133,906
2022-10-252,654.002,745.002,654.002,739.712,714.622,214
2022-10-242,500.002,654.002,494.112,598.872,575.073,930
2022-10-212,540.002,594.872,507.142,588.002,564.3010,197
2022-10-202,680.212,731.762,639.202,644.132,619.921,110
2022-10-192,707.002,748.772,664.002,669.602,645.163,786
2022-10-182,705.502,750.002,649.152,656.092,631.778,200
2022-10-172,625.002,690.692,625.002,690.152,665.523,269
2022-10-142,610.002,623.632,555.002,559.762,536.321,810
2022-10-132,526.702,611.792,470.002,611.692,587.7815,399
2022-10-122,580.002,602.752,532.032,558.002,534.586,137
2022-10-112,676.002,676.002,540.562,575.062,551.483,696
2022-10-102,671.512,701.582,634.002,678.192,653.675,506
2022-10-072,720.492,728.602,651.002,671.602,647.1412,937
2022-10-062,799.992,840.002,795.492,803.492,777.823,636
2022-10-052,809.632,809.632,719.172,797.182,771.579,601
2022-10-042,759.172,830.002,759.172,795.662,770.064,349
2022-10-032,757.752,794.552,727.222,773.042,747.651,417
2022-09-302,750.002,824.002,732.402,737.772,712.706,749
2022-09-292,850.002,850.002,738.002,749.872,724.691,554
2022-09-282,769.132,859.832,768.002,853.632,827.507,993
2022-09-272,825.002,825.002,736.812,741.132,716.031,823
2022-09-262,843.302,872.492,794.952,798.102,772.482,349
2022-09-232,849.232,853.822,806.012,829.162,803.264,422
2022-09-222,850.002,878.682,820.002,858.172,832.007,533
2022-09-212,918.432,961.002,844.002,851.782,825.672,131
2022-09-202,948.002,970.482,916.902,918.432,891.712,035
← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-219.7015 USD
2026-06-159.7015 USD
2026-03-179.7015 USD
2025-12-159.7015 USD
2025-09-229.7015 USD
2025-06-169.7015 USD
2025-03-149.7015 USD
2024-12-169.2395 USD
2024-09-179.2395 USD
2024-06-149.2395 USD
2024-02-219.2395 USD

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.