Meta Platforms Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10,675.00	10,699.99	10,508.00	10,639.62	10,631.02	1,396
2026-07-22	10,990.00	10,990.00	10,880.00	10,913.98	10,905.16	1,042
2026-07-21	11,270.00	11,314.00	11,200.00	11,218.22	11,209.15	1,231
2026-07-20	11,098.51	11,365.00	11,098.51	11,312.00	11,302.85	348
2026-07-17	11,250.91	11,415.00	11,000.00	11,305.55	11,296.41	2,223
2026-07-16	11,800.00	11,866.00	11,522.94	11,540.25	11,530.92	2,194
2026-07-15	11,520.00	11,900.00	11,520.00	11,826.79	11,817.23	2,931
2026-07-14	11,399.98	11,600.00	11,350.00	11,468.19	11,458.92	5,490
2026-07-13	11,642.09	11,780.00	11,442.60	11,511.66	11,502.35	2,133
2026-07-10	11,500.00	11,820.00	11,491.43	11,644.02	11,634.60	23,155
2026-07-09	10,280.00	11,055.01	10,155.00	11,036.32	11,027.40	4,430
2026-07-08	10,759.32	10,759.32	10,529.38	10,565.95	10,557.41	2,122
2026-07-07	10,623.99	10,920.00	10,565.01	10,795.03	10,786.30	3,731
2026-07-06	10,350.00	10,489.99	10,261.15	10,475.12	10,466.65	1,770
2026-07-03	10,260.00	10,315.00	10,250.00	10,250.00	10,241.71	151
2026-07-02	10,600.00	10,600.00	10,160.00	10,251.16	10,242.87	8,667
2026-07-01	10,581.00	11,019.99	10,457.80	10,803.65	10,794.91	24,069
2026-06-30	9,871.11	9,871.11	9,634.99	9,840.92	9,832.96	3,905
2026-06-29	9,890.00	9,929.09	9,821.38	9,846.72	9,838.76	3,574
2026-06-26	9,537.99	9,724.20	9,490.00	9,639.45	9,631.66	9,124
2026-06-25	9,782.00	9,782.00	9,485.00	9,505.55	9,497.86	4,373
2026-06-24	9,850.01	9,999.99	9,800.01	9,845.24	9,837.28	3,078
2026-06-23	9,821.33	9,990.13	9,821.33	9,892.38	9,884.38	5,902
2026-06-22	9,905.00	9,941.99	9,710.00	9,821.33	9,813.39	1,807
2026-06-19	10,095.00	10,110.00	10,095.00	10,110.00	10,101.83	63
2026-06-18	9,935.51	10,039.98	9,800.00	9,998.87	9,990.78	1,490
2026-06-17	10,160.00	10,160.00	9,836.62	9,860.63	9,852.66	3,672
2026-06-16	10,249.00	10,421.30	10,200.00	10,303.73	10,295.40	3,231
2026-06-15	9,719.68	10,374.00	9,719.68	10,207.90	10,199.65	4,131
2026-06-12	9,850.00	9,869.10	9,695.00	9,754.08	9,736.89	3,365
2026-06-11	10,100.00	10,100.00	9,700.00	9,809.93	9,792.64	3,227
2026-06-10	10,200.00	10,285.67	9,940.44	9,955.53	9,937.99	5,063
2026-06-09	10,215.01	10,371.00	10,165.00	10,221.94	10,203.93	4,909
2026-06-08	10,417.43	10,417.43	10,219.00	10,239.57	10,221.53	5,597
2026-06-05	10,901.59	10,901.59	10,200.00	10,353.71	10,335.47	115,088
2026-06-04	10,757.02	11,076.00	10,757.02	10,791.07	10,772.06	2,360
2026-06-03	10,609.97	10,821.00	10,609.97	10,799.75	10,780.72	13,900
2026-06-02	10,490.28	10,521.01	10,330.00	10,371.32	10,353.04	16,977
2026-06-01	11,010.00	11,010.00	10,420.00	10,438.09	10,419.70	5,556
2026-05-29	10,930.01	10,986.00	10,825.00	10,932.02	10,912.76	4,940
2026-05-28	10,954.55	11,150.75	10,901.01	10,981.04	10,961.69	13,631
2026-05-27	10,650.00	11,057.92	10,595.00	11,033.69	11,014.25	2,401
2026-05-26	10,598.53	10,626.00	10,506.00	10,583.44	10,564.79	8,664
2026-05-22	10,550.00	10,604.99	10,519.00	10,578.00	10,559.36	1,797
2026-05-21	10,400.00	10,529.47	10,335.00	10,492.54	10,474.05	5,496
2026-05-20	10,482.42	10,504.19	10,400.00	10,442.05	10,423.65	970
2026-05-19	10,530.72	10,600.00	10,461.00	10,482.42	10,463.95	4,161
2026-05-18	10,500.00	10,610.00	10,475.00	10,559.09	10,540.48	1,673
2026-05-15	10,654.25	10,760.01	10,618.00	10,664.33	10,645.54	8,042
2026-05-14	10,645.00	10,739.99	10,600.00	10,633.38	10,614.64	3,780
2026-05-13	10,400.00	10,643.00	10,300.00	10,597.34	10,578.67	10,826
2026-05-12	10,301.00	10,416.99	10,250.56	10,374.55	10,356.27	6,313
2026-05-11	10,311.60	10,399.99	10,289.30	10,292.84	10,274.70	5,170
2026-05-08	10,731.29	10,731.29	10,431.61	10,498.50	10,480.00	6,602
2026-05-07	10,590.01	10,750.00	10,590.01	10,649.02	10,630.26	9,256
2026-05-06	10,540.00	10,669.99	10,335.01	10,564.98	10,546.36	7,153
2026-05-05	10,699.57	10,699.57	10,434.64	10,527.16	10,508.61	7,757
2026-05-04	10,700.00	10,731.24	10,520.00	10,712.36	10,693.48	8,148
2026-04-30	10,999.99	10,999.99	10,529.99	10,761.29	10,742.33	27,122
2026-04-29	11,666.00	11,818.62	11,600.00	11,761.84	11,741.11	3,734

← NewerPage 2 of 3 · 127 trading daysOlder →

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.