Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3,210.00 | 3,376.76 | 3,210.00 | 3,343.53 | 3,312.92 | 7,967 |
| 2022-06-23 | 3,127.00 | 3,195.00 | 3,105.00 | 3,186.74 | 3,157.56 | 4,264 |
| 2022-06-22 | 3,192.80 | 3,223.00 | 3,115.99 | 3,121.03 | 3,092.45 | 9,722 |
| 2022-06-21 | 3,290.00 | 3,364.00 | 3,150.00 | 3,163.87 | 3,134.90 | 8,366 |
| 2022-06-17 | 3,367.20 | 3,367.20 | 3,300.00 | 3,342.10 | 3,311.50 | 2,451 |
| 2022-06-16 | 3,342.79 | 3,350.00 | 3,260.00 | 3,276.63 | 3,246.63 | 15,115 |
| 2022-06-15 | 3,382.98 | 3,509.99 | 3,382.98 | 3,440.75 | 3,409.25 | 5,403 |
| 2022-06-14 | 3,394.78 | 3,432.44 | 3,348.00 | 3,382.98 | 3,352.00 | 3,712 |
| 2022-06-13 | 3,480.00 | 3,500.01 | 3,366.66 | 3,368.68 | 3,337.84 | 11,395 |
| 2022-06-10 | 3,635.00 | 3,635.00 | 3,498.00 | 3,522.00 | 3,489.75 | 15,245 |
| 2022-06-09 | 3,850.00 | 3,850.00 | 3,631.00 | 3,644.95 | 3,611.58 | 10,364 |
| 2022-06-08 | 3,800.00 | 3,950.00 | 3,800.00 | 3,851.69 | 3,816.42 | 2,901 |
| 2022-06-07 | 3,790.00 | 3,830.40 | 3,785.18 | 3,823.43 | 3,788.42 | 13,214 |
| 2022-06-06 | 3,700.00 | 3,851.15 | 3,700.00 | 3,811.15 | 3,776.25 | 1,879 |
| 2022-06-03 | 3,860.00 | 3,860.00 | 3,716.28 | 3,718.52 | 3,684.47 | 8,311 |
| 2022-06-02 | 3,706.44 | 3,925.00 | 3,706.44 | 3,885.60 | 3,850.02 | 8,598 |
| 2022-06-01 | 3,858.63 | 3,904.86 | 3,650.00 | 3,706.06 | 3,672.13 | 24,137 |
| 2022-05-31 | 3,796.00 | 3,886.15 | 3,780.00 | 3,807.85 | 3,772.98 | 5,453 |
| 2022-05-30 | 3,820.00 | 3,820.00 | 3,798.00 | 3,798.00 | 3,763.22 | 66 |
| 2022-05-27 | 3,778.49 | 3,829.99 | 3,755.00 | 3,822.00 | 3,787.00 | 3,018 |
| 2022-05-26 | 3,634.57 | 3,804.37 | 3,610.00 | 3,787.56 | 3,752.88 | 5,349 |
| 2022-05-25 | 3,603.52 | 3,663.00 | 3,567.00 | 3,631.87 | 3,598.62 | 4,303 |
| 2022-05-24 | 3,700.00 | 3,700.00 | 3,500.65 | 3,603.52 | 3,570.52 | 15,249 |
| 2022-05-23 | 3,780.00 | 3,895.00 | 3,780.00 | 3,890.00 | 3,854.38 | 2,844 |
| 2022-05-20 | 3,900.00 | 3,920.72 | 3,739.66 | 3,828.31 | 3,793.26 | 5,257 |
| 2022-05-19 | 3,855.00 | 3,879.50 | 3,787.55 | 3,825.00 | 3,789.98 | 3,767 |
| 2022-05-18 | 3,977.56 | 3,992.00 | 3,850.00 | 3,863.56 | 3,828.18 | 7,171 |
| 2022-05-17 | 4,014.08 | 4,094.86 | 3,966.90 | 4,029.74 | 3,992.84 | 7,861 |
| 2022-05-16 | 3,954.62 | 4,113.26 | 3,946.98 | 4,014.08 | 3,977.33 | 4,325 |
| 2022-05-13 | 3,886.00 | 4,021.52 | 3,880.00 | 3,975.67 | 3,939.27 | 4,378 |
| 2022-05-12 | 3,791.00 | 4,007.00 | 3,769.44 | 3,865.00 | 3,829.61 | 3,562 |
| 2022-05-11 | 4,007.84 | 4,032.60 | 3,830.00 | 3,850.00 | 3,814.75 | 6,288 |
| 2022-05-10 | 4,050.00 | 4,108.22 | 3,968.01 | 4,085.00 | 4,047.60 | 9,125 |
| 2022-05-09 | 4,030.00 | 4,073.02 | 3,987.01 | 3,997.90 | 3,961.29 | 5,198 |
| 2022-05-06 | 4,211.79 | 4,211.79 | 4,066.00 | 4,100.53 | 4,062.98 | 14,518 |
| 2022-05-05 | 4,359.15 | 4,417.71 | 4,190.78 | 4,209.96 | 4,171.41 | 8,981 |
| 2022-05-04 | 4,250.00 | 4,495.99 | 4,190.00 | 4,467.58 | 4,426.67 | 8,913 |
| 2022-05-03 | 4,309.94 | 4,360.00 | 4,250.00 | 4,288.00 | 4,248.74 | 14,824 |
| 2022-05-02 | 4,117.09 | 4,330.00 | 4,115.56 | 4,315.45 | 4,275.94 | 4,142 |
| 2022-04-29 | 4,223.00 | 4,305.00 | 4,084.45 | 4,099.99 | 4,062.45 | 4,574 |
| 2022-04-28 | 4,130.00 | 4,267.20 | 3,975.41 | 4,210.02 | 4,171.47 | 28,898 |
| 2022-04-27 | 3,700.00 | 3,700.00 | 3,459.00 | 3,576.51 | 3,543.76 | 47,349 |
| 2022-04-26 | 3,730.00 | 3,754.23 | 3,651.00 | 3,703.00 | 3,669.09 | 7,744 |
| 2022-04-25 | 3,735.00 | 3,795.00 | 3,687.00 | 3,762.35 | 3,727.90 | 4,677 |
| 2022-04-22 | 3,870.00 | 3,914.00 | 3,720.79 | 3,741.41 | 3,707.15 | 9,740 |
| 2022-04-21 | 4,040.00 | 4,080.66 | 3,754.80 | 3,802.36 | 3,767.54 | 14,736 |
| 2022-04-20 | 4,370.00 | 4,370.00 | 3,990.00 | 4,008.93 | 3,972.22 | 30,973 |
| 2022-04-19 | 4,185.00 | 4,382.07 | 4,182.01 | 4,367.64 | 4,327.65 | 15,190 |
| 2022-04-18 | 4,274.50 | 4,274.50 | 4,149.91 | 4,161.79 | 4,123.68 | 3,346 |
| 2022-04-13 | 4,250.00 | 4,280.01 | 4,200.00 | 4,247.48 | 4,208.59 | 18,566 |
| 2022-04-12 | 4,346.99 | 4,385.00 | 4,220.01 | 4,247.50 | 4,208.61 | 4,990 |
| 2022-04-11 | 4,400.00 | 4,408.95 | 4,305.00 | 4,314.61 | 4,275.10 | 3,035 |
| 2022-04-08 | 4,475.00 | 4,512.10 | 4,444.43 | 4,460.55 | 4,419.71 | 3,515 |
| 2022-04-07 | 4,522.00 | 4,529.00 | 4,411.79 | 4,512.45 | 4,471.13 | 4,969 |
| 2022-04-06 | 4,590.82 | 4,590.82 | 4,460.00 | 4,519.64 | 4,478.26 | 5,179 |
| 2022-04-05 | 4,665.90 | 4,686.89 | 4,596.05 | 4,620.25 | 4,577.95 | 12,860 |
| 2022-04-04 | 4,524.45 | 4,636.99 | 4,524.45 | 4,629.71 | 4,587.32 | 17,877 |
| 2022-04-01 | 4,438.00 | 4,498.01 | 4,425.00 | 4,444.04 | 4,403.35 | 5,855 |
| 2022-03-31 | 4,535.00 | 4,535.00 | 4,430.00 | 4,452.78 | 4,412.01 | 3,500 |
| 2022-03-30 | 4,600.00 | 4,600.00 | 4,510.02 | 4,516.64 | 4,475.28 | 3,745 |
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.