Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 4,511.39 | 4,605.21 | 4,500.00 | 4,592.52 | 4,550.47 | 19,944 |
| 2022-03-28 | 4,446.00 | 4,497.00 | 4,426.67 | 4,485.06 | 4,443.99 | 12,849 |
| 2022-03-25 | 4,452.00 | 4,498.00 | 4,376.22 | 4,416.95 | 4,376.51 | 8,833 |
| 2022-03-24 | 4,402.00 | 4,439.21 | 4,355.23 | 4,410.93 | 4,370.54 | 8,951 |
| 2022-03-23 | 4,365.39 | 4,371.00 | 4,297.00 | 4,318.13 | 4,278.59 | 8,124 |
| 2022-03-22 | 4,385.85 | 4,444.47 | 4,280.00 | 4,390.73 | 4,350.53 | 10,092 |
| 2022-03-18 | 4,254.00 | 4,412.54 | 4,254.00 | 4,385.87 | 4,345.71 | 11,418 |
| 2022-03-17 | 4,190.00 | 4,260.00 | 4,173.13 | 4,248.59 | 4,209.69 | 18,931 |
| 2022-03-16 | 4,000.00 | 4,190.00 | 4,000.00 | 4,149.35 | 4,111.36 | 8,589 |
| 2022-03-15 | 3,920.01 | 4,006.07 | 3,890.00 | 3,993.53 | 3,956.96 | 2,799 |
| 2022-03-14 | 3,958.44 | 4,000.00 | 3,888.00 | 3,916.58 | 3,880.72 | 8,707 |
| 2022-03-11 | 4,077.00 | 4,077.00 | 3,916.03 | 3,938.75 | 3,902.69 | 6,807 |
| 2022-03-10 | 4,150.00 | 4,150.00 | 4,009.48 | 4,081.10 | 4,043.73 | 5,644 |
| 2022-03-09 | 4,114.63 | 4,160.00 | 4,090.02 | 4,151.02 | 4,113.01 | 10,593 |
| 2022-03-08 | 4,015.00 | 4,178.26 | 3,987.72 | 4,077.87 | 4,040.53 | 9,138 |
| 2022-03-07 | 4,195.28 | 4,205.00 | 4,000.00 | 4,004.28 | 3,967.62 | 8,836 |
| 2022-03-04 | 4,248.41 | 4,274.59 | 4,161.00 | 4,185.41 | 4,147.09 | 8,861 |
| 2022-03-03 | 4,299.98 | 4,302.00 | 4,160.63 | 4,179.24 | 4,140.97 | 7,462 |
| 2022-03-02 | 4,200.00 | 4,304.40 | 4,200.00 | 4,297.18 | 4,257.83 | 17,272 |
| 2022-03-01 | 4,319.25 | 4,332.00 | 4,181.96 | 4,197.98 | 4,159.54 | 23,614 |
| 2022-02-28 | 4,280.00 | 4,341.48 | 4,218.89 | 4,297.06 | 4,257.71 | 7,595 |
| 2022-02-25 | 4,247.99 | 4,318.56 | 4,158.59 | 4,280.66 | 4,241.46 | 15,641 |
| 2022-02-24 | 3,997.23 | 4,272.90 | 3,960.00 | 4,257.21 | 4,218.23 | 17,091 |
| 2022-02-23 | 4,133.00 | 4,170.00 | 4,011.50 | 4,021.87 | 3,985.04 | 22,712 |
| 2022-02-22 | 4,198.00 | 4,205.71 | 4,070.29 | 4,111.16 | 4,073.52 | 30,771 |
| 2022-02-21 | 4,174.00 | 4,253.90 | 4,080.00 | 4,214.11 | 4,175.52 | 536 |
| 2022-02-18 | 4,230.28 | 4,279.89 | 4,166.32 | 4,181.66 | 4,143.37 | 19,807 |
| 2022-02-17 | 4,396.61 | 4,410.00 | 4,214.00 | 4,234.98 | 4,196.20 | 14,806 |
| 2022-02-16 | 4,330.00 | 4,422.41 | 4,330.00 | 4,396.88 | 4,356.62 | 10,484 |
| 2022-02-15 | 4,500.00 | 4,505.00 | 4,392.43 | 4,490.67 | 4,449.55 | 14,187 |
| 2022-02-14 | 4,480.00 | 4,513.72 | 4,398.00 | 4,447.13 | 4,406.41 | 14,210 |
| 2022-02-11 | 4,690.00 | 4,697.83 | 4,499.02 | 4,505.58 | 4,464.33 | 15,482 |
| 2022-02-10 | 4,715.00 | 4,791.04 | 4,660.00 | 4,670.13 | 4,627.37 | 77,985 |
| 2022-02-09 | 4,600.00 | 4,777.59 | 4,570.00 | 4,752.13 | 4,708.62 | 94,967 |
| 2022-02-08 | 4,609.62 | 4,650.00 | 4,458.01 | 4,531.25 | 4,489.76 | 146,693 |
| 2022-02-04 | 4,888.98 | 5,020.43 | 4,768.62 | 4,912.14 | 4,867.16 | 83,964 |
| 2022-02-03 | 5,070.00 | 5,100.00 | 4,859.31 | 4,905.03 | 4,860.12 | 217,167 |
| 2022-02-02 | 6,669.80 | 6,715.00 | 6,554.00 | 6,641.62 | 6,580.81 | 18,918 |
| 2022-02-01 | 6,496.50 | 6,560.00 | 6,416.00 | 6,555.73 | 6,495.70 | 9,884 |
| 2022-01-31 | 6,300.00 | 6,458.52 | 6,205.00 | 6,444.04 | 6,385.04 | 7,073 |
| 2022-01-28 | 6,139.32 | 6,272.64 | 6,106.01 | 6,233.43 | 6,176.35 | 4,014 |
| 2022-01-27 | 6,134.41 | 6,252.10 | 6,116.00 | 6,159.17 | 6,102.77 | 10,266 |
| 2022-01-26 | 6,270.69 | 6,282.28 | 6,039.09 | 6,104.48 | 6,048.59 | 7,929 |
| 2022-01-25 | 6,333.61 | 6,333.61 | 6,166.00 | 6,197.54 | 6,140.79 | 23,166 |
| 2022-01-24 | 6,171.78 | 6,355.94 | 5,992.52 | 6,333.61 | 6,275.62 | 6,967 |
| 2022-01-21 | 6,500.00 | 6,500.01 | 6,205.01 | 6,250.21 | 6,192.98 | 5,016 |
| 2022-01-20 | 6,725.90 | 6,725.90 | 6,500.00 | 6,521.52 | 6,461.81 | 6,203 |
| 2022-01-19 | 6,542.93 | 6,676.00 | 6,539.75 | 6,583.31 | 6,523.03 | 5,232 |
| 2022-01-18 | 6,554.24 | 6,587.00 | 6,493.01 | 6,507.17 | 6,447.59 | 8,148 |
| 2022-01-17 | 6,738.42 | 6,777.40 | 6,738.42 | 6,750.00 | 6,688.19 | 140 |
| 2022-01-14 | 6,649.99 | 6,754.31 | 6,580.00 | 6,738.41 | 6,676.71 | 1,954 |
| 2022-01-13 | 6,790.00 | 6,802.00 | 6,644.95 | 6,645.62 | 6,584.77 | 4,684 |
| 2022-01-12 | 6,825.00 | 6,825.00 | 6,730.00 | 6,777.39 | 6,715.33 | 12,256 |
| 2022-01-11 | 6,670.09 | 6,828.79 | 6,645.00 | 6,815.41 | 6,753.01 | 4,600 |
| 2022-01-10 | 6,772.00 | 6,772.00 | 6,485.00 | 6,684.85 | 6,623.64 | 9,267 |
| 2022-01-07 | 6,750.00 | 6,838.90 | 6,748.67 | 6,769.70 | 6,707.71 | 1,505 |
| 2022-01-06 | 6,671.00 | 6,918.33 | 6,650.00 | 6,828.53 | 6,766.01 | 5,613 |
| 2022-01-05 | 6,900.00 | 6,900.00 | 6,679.20 | 6,703.14 | 6,641.76 | 4,236 |
| 2022-01-04 | 6,960.00 | 7,025.97 | 6,802.38 | 6,931.70 | 6,868.23 | 3,847 |
| 2022-01-03 | 6,981.76 | 7,015.00 | 6,944.16 | 6,948.23 | 6,884.61 | 4,204 |
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.