Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 2,989.00 | 2,989.00 | 2,914.84 | 2,942.55 | 2,915.61 | 17,695 |
| 2022-09-15 | 3,000.02 | 3,079.27 | 2,990.00 | 3,000.43 | 2,972.96 | 14,265 |
| 2022-09-14 | 3,072.00 | 3,077.00 | 2,990.01 | 3,009.62 | 2,982.06 | 18,629 |
| 2022-09-13 | 3,276.75 | 3,276.75 | 3,073.56 | 3,075.76 | 3,047.60 | 14,763 |
| 2022-09-12 | 3,363.19 | 3,384.82 | 3,322.50 | 3,346.00 | 3,315.36 | 2,554 |
| 2022-09-09 | 3,266.00 | 3,366.00 | 3,264.07 | 3,360.44 | 3,329.67 | 2,088 |
| 2022-09-08 | 3,198.37 | 3,235.72 | 3,193.05 | 3,219.57 | 3,190.09 | 1,488 |
| 2022-09-07 | 3,192.27 | 3,214.10 | 3,150.00 | 3,208.54 | 3,179.16 | 1,317 |
| 2022-09-06 | 3,196.00 | 3,235.91 | 3,178.00 | 3,185.99 | 3,156.82 | 1,019 |
| 2022-09-05 | 3,186.47 | 3,190.10 | 3,186.47 | 3,190.10 | 3,160.89 | 65 |
| 2022-09-02 | 3,324.33 | 3,326.81 | 3,190.00 | 3,192.70 | 3,163.47 | 9,071 |
| 2022-09-01 | 3,272.70 | 3,375.05 | 3,264.99 | 3,322.72 | 3,292.30 | 10,301 |
| 2022-08-31 | 3,323.55 | 3,371.04 | 3,264.22 | 3,283.74 | 3,253.67 | 3,648 |
| 2022-08-30 | 3,216.00 | 3,220.00 | 3,150.00 | 3,160.04 | 3,131.11 | 6,191 |
| 2022-08-29 | 3,226.75 | 3,240.00 | 3,194.89 | 3,199.20 | 3,169.91 | 34,341 |
| 2022-08-26 | 3,364.39 | 3,400.00 | 3,240.00 | 3,240.00 | 3,210.33 | 15,287 |
| 2022-08-25 | 3,292.00 | 3,364.39 | 3,287.01 | 3,353.81 | 3,323.10 | 3,519 |
| 2022-08-24 | 3,200.00 | 3,282.49 | 3,191.33 | 3,258.14 | 3,228.31 | 1,765 |
| 2022-08-23 | 3,280.00 | 3,290.00 | 3,219.99 | 3,220.00 | 3,190.52 | 3,166 |
| 2022-08-22 | 3,326.75 | 3,326.75 | 3,270.75 | 3,288.58 | 3,258.47 | 3,434 |
| 2022-08-19 | 3,500.00 | 3,500.00 | 3,370.80 | 3,388.97 | 3,357.94 | 25,191 |
| 2022-08-18 | 3,500.00 | 3,539.41 | 3,450.00 | 3,511.28 | 3,479.13 | 4,962 |
| 2022-08-17 | 3,551.18 | 3,558.49 | 3,490.00 | 3,490.00 | 3,458.04 | 11,209 |
| 2022-08-16 | 3,582.00 | 3,593.46 | 3,539.35 | 3,570.38 | 3,537.69 | 6,443 |
| 2022-08-15 | 3,546.38 | 3,606.00 | 3,546.38 | 3,591.90 | 3,559.01 | 6,278 |
| 2022-08-12 | 3,578.00 | 3,592.70 | 3,555.01 | 3,576.67 | 3,543.92 | 2,884 |
| 2022-08-11 | 3,541.19 | 3,640.51 | 3,523.60 | 3,546.39 | 3,513.92 | 13,739 |
| 2022-08-10 | 3,464.81 | 3,594.35 | 3,464.81 | 3,573.66 | 3,540.94 | 4,670 |
| 2022-08-09 | 3,426.75 | 3,426.75 | 3,376.75 | 3,419.95 | 3,388.64 | 37,989 |
| 2022-08-08 | 3,409.21 | 3,559.21 | 3,409.21 | 3,455.00 | 3,423.36 | 17,054 |
| 2022-08-05 | 3,444.00 | 3,489.00 | 3,393.10 | 3,401.71 | 3,370.56 | 4,086 |
| 2022-08-04 | 3,449.50 | 3,495.00 | 3,400.00 | 3,466.61 | 3,434.87 | 44,187 |
| 2022-08-03 | 3,355.00 | 3,483.43 | 3,355.00 | 3,450.34 | 3,418.75 | 51,948 |
| 2022-08-02 | 3,258.01 | 3,330.00 | 3,247.48 | 3,329.03 | 3,298.55 | 3,123 |
| 2022-08-01 | 3,221.25 | 3,335.91 | 3,167.20 | 3,258.01 | 3,228.18 | 9,631 |
| 2022-07-29 | 3,250.00 | 3,258.00 | 3,162.72 | 3,246.10 | 3,216.38 | 26,772 |
| 2022-07-28 | 3,300.00 | 3,300.00 | 3,150.00 | 3,252.43 | 3,222.65 | 33,515 |
| 2022-07-27 | 3,341.50 | 3,465.00 | 3,318.52 | 3,437.99 | 3,406.51 | 11,377 |
| 2022-07-26 | 3,352.43 | 3,352.43 | 3,244.96 | 3,252.48 | 3,222.70 | 3,260 |
| 2022-07-25 | 3,489.94 | 3,489.94 | 3,376.75 | 3,409.99 | 3,378.77 | 17,267 |
| 2022-07-22 | 3,626.75 | 3,626.75 | 3,465.00 | 3,476.09 | 3,444.26 | 14,259 |
| 2022-07-21 | 3,726.97 | 3,800.00 | 3,696.29 | 3,779.85 | 3,745.24 | 6,313 |
| 2022-07-20 | 3,635.90 | 3,774.33 | 3,635.90 | 3,756.97 | 3,722.57 | 5,639 |
| 2022-07-19 | 3,464.00 | 3,613.05 | 3,464.00 | 3,608.18 | 3,575.14 | 3,895 |
| 2022-07-18 | 3,403.76 | 3,481.40 | 3,403.76 | 3,425.43 | 3,394.07 | 720 |
| 2022-07-15 | 3,350.00 | 3,391.30 | 3,342.80 | 3,375.04 | 3,344.14 | 1,189 |
| 2022-07-14 | 3,330.00 | 3,354.99 | 3,280.01 | 3,289.92 | 3,259.80 | 3,882 |
| 2022-07-13 | 3,380.00 | 3,410.86 | 3,345.01 | 3,395.52 | 3,364.43 | 4,012 |
| 2022-07-12 | 3,402.01 | 3,431.99 | 3,385.81 | 3,393.19 | 3,362.12 | 2,388 |
| 2022-07-11 | 3,399.19 | 3,419.07 | 3,359.95 | 3,370.25 | 3,339.39 | 4,724 |
| 2022-07-08 | 3,500.00 | 3,522.00 | 3,464.49 | 3,500.07 | 3,468.02 | 1,435 |
| 2022-07-07 | 3,505.24 | 3,539.00 | 3,465.00 | 3,530.01 | 3,497.69 | 2,002 |
| 2022-07-06 | 3,457.95 | 3,540.00 | 3,433.00 | 3,500.42 | 3,468.37 | 3,272 |
| 2022-07-05 | 3,255.18 | 3,450.00 | 3,222.00 | 3,440.27 | 3,408.77 | 15,680 |
| 2022-07-04 | 3,219.00 | 3,235.00 | 3,219.00 | 3,235.00 | 3,205.38 | 218 |
| 2022-07-01 | 3,244.50 | 3,249.99 | 3,161.00 | 3,245.12 | 3,215.41 | 3,482 |
| 2022-06-30 | 3,252.47 | 3,310.55 | 3,200.01 | 3,241.67 | 3,211.99 | 9,435 |
| 2022-06-29 | 3,333.00 | 3,333.00 | 3,278.90 | 3,290.26 | 3,260.13 | 900 |
| 2022-06-28 | 3,396.00 | 3,396.00 | 3,239.15 | 3,246.98 | 3,217.25 | 6,514 |
| 2022-06-27 | 3,345.00 | 3,400.00 | 3,345.00 | 3,373.81 | 3,342.92 | 2,695 |
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.