Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 6,969.21 | 6,993.33 | 6,904.30 | 6,922.37 | 6,858.99 | 789 |
| 2021-12-30 | 7,066.00 | 7,108.35 | 7,051.00 | 7,061.68 | 6,997.02 | 1,213 |
| 2021-12-29 | 7,200.00 | 7,200.00 | 7,035.18 | 7,069.86 | 7,005.13 | 2,227 |
| 2021-12-28 | 7,163.50 | 7,250.61 | 7,138.04 | 7,164.96 | 7,099.36 | 3,438 |
| 2021-12-27 | 7,000.00 | 7,200.00 | 7,000.00 | 7,167.14 | 7,101.52 | 6,341 |
| 2021-12-24 | 6,915.00 | 6,915.00 | 6,915.00 | 6,915.00 | 6,851.68 | 39 |
| 2021-12-23 | 6,810.00 | 6,950.00 | 6,810.00 | 6,920.60 | 6,857.23 | 3,407 |
| 2021-12-22 | 6,887.01 | 6,930.00 | 6,810.01 | 6,854.25 | 6,791.49 | 1,887 |
| 2021-12-21 | 6,720.00 | 6,977.86 | 6,716.59 | 6,951.70 | 6,888.05 | 5,097 |
| 2021-12-20 | 6,886.00 | 6,886.00 | 6,695.18 | 6,753.26 | 6,691.42 | 2,997 |
| 2021-12-17 | 6,995.00 | 6,995.00 | 6,885.72 | 6,948.37 | 6,884.75 | 6,931 |
| 2021-12-16 | 7,190.01 | 7,208.52 | 6,950.00 | 6,992.50 | 6,928.47 | 6,958 |
| 2021-12-15 | 7,008.11 | 7,200.00 | 6,930.00 | 7,181.94 | 7,116.18 | 2,881 |
| 2021-12-14 | 7,000.00 | 7,128.14 | 6,950.00 | 7,084.00 | 7,019.14 | 3,029 |
| 2021-12-13 | 6,881.42 | 7,127.86 | 6,881.42 | 7,064.94 | 7,000.25 | 3,834 |
| 2021-12-10 | 6,959.00 | 6,982.20 | 6,835.00 | 6,881.42 | 6,818.41 | 1,768 |
| 2021-12-09 | 6,952.00 | 7,059.85 | 6,899.67 | 6,929.31 | 6,865.86 | 5,846 |
| 2021-12-08 | 6,788.00 | 6,963.26 | 6,788.00 | 6,933.75 | 6,870.26 | 4,520 |
| 2021-12-07 | 6,837.00 | 6,875.89 | 6,770.00 | 6,774.88 | 6,712.85 | 4,603 |
| 2021-12-06 | 6,605.68 | 6,791.35 | 6,604.67 | 6,758.63 | 6,696.75 | 3,495 |
| 2021-12-03 | 6,675.00 | 6,675.00 | 6,435.00 | 6,497.87 | 6,438.37 | 9,262 |
| 2021-12-02 | 6,621.56 | 6,680.00 | 6,536.16 | 6,609.09 | 6,548.57 | 6,137 |
| 2021-12-01 | 7,022.99 | 7,022.99 | 6,650.00 | 6,682.76 | 6,621.57 | 6,459 |
| 2021-11-30 | 7,319.00 | 7,319.00 | 6,948.01 | 7,006.46 | 6,942.31 | 6,819 |
| 2021-11-29 | 7,330.14 | 7,380.00 | 7,300.00 | 7,356.52 | 7,289.16 | 4,308 |
| 2021-11-26 | 7,267.68 | 7,333.32 | 7,262.27 | 7,312.97 | 7,246.01 | 3,790 |
| 2021-11-25 | 7,317.01 | 7,350.00 | 7,310.00 | 7,322.04 | 7,255.00 | 260 |
| 2021-11-24 | 7,250.00 | 7,317.00 | 7,168.23 | 7,303.42 | 7,236.55 | 3,722 |
| 2021-11-23 | 7,158.50 | 7,214.63 | 7,100.00 | 7,154.73 | 7,089.22 | 5,169 |
| 2021-11-22 | 7,298.00 | 7,411.06 | 7,145.00 | 7,182.25 | 7,116.49 | 18,154 |
| 2021-11-19 | 7,086.10 | 7,321.00 | 7,053.03 | 7,194.56 | 7,128.68 | 7,067 |
| 2021-11-18 | 7,041.72 | 7,088.46 | 7,000.01 | 7,032.71 | 6,968.32 | 5,086 |
| 2021-11-17 | 7,161.00 | 7,177.46 | 7,030.00 | 7,035.52 | 6,971.10 | 6,604 |
| 2021-11-16 | 7,161.00 | 7,190.30 | 7,084.23 | 7,120.82 | 7,055.62 | 16,842 |
| 2021-11-12 | 6,776.50 | 7,010.00 | 6,776.50 | 6,978.74 | 6,914.84 | 8,860 |
| 2021-11-11 | 6,751.36 | 6,793.75 | 6,741.83 | 6,783.04 | 6,720.93 | 1,650 |
| 2021-11-10 | 6,798.99 | 6,798.99 | 6,679.01 | 6,749.79 | 6,687.99 | 8,844 |
| 2021-11-09 | 6,910.00 | 6,910.00 | 6,795.00 | 6,821.58 | 6,759.12 | 5,317 |
| 2021-11-08 | 6,947.27 | 6,989.77 | 6,897.00 | 6,900.97 | 6,837.78 | 9,280 |
| 2021-11-05 | 6,950.00 | 7,066.00 | 6,923.24 | 6,937.98 | 6,874.45 | 14,108 |
| 2021-11-04 | 6,870.00 | 6,943.27 | 6,864.97 | 6,894.58 | 6,831.45 | 11,347 |
| 2021-11-03 | 6,868.88 | 6,885.11 | 6,748.61 | 6,835.54 | 6,772.95 | 9,332 |
| 2021-11-01 | 6,680.00 | 6,947.00 | 6,680.00 | 6,868.88 | 6,805.99 | 16,656 |
| 2021-10-29 | 6,600.00 | 6,699.54 | 6,542.90 | 6,647.85 | 6,586.98 | 17,624 |
| 2021-10-28 | 6,351.00 | 6,619.40 | 6,245.01 | 6,490.09 | 6,430.66 | 19,684 |
| 2021-10-27 | 6,387.30 | 6,440.00 | 6,293.98 | 6,372.60 | 6,314.25 | 12,540 |
| 2021-10-26 | 6,629.00 | 6,640.89 | 6,270.65 | 6,382.64 | 6,324.20 | 34,292 |
| 2021-10-25 | 6,553.86 | 6,645.00 | 6,461.21 | 6,626.57 | 6,565.89 | 12,823 |
| 2021-10-22 | 6,700.00 | 6,700.00 | 6,485.00 | 6,524.17 | 6,464.43 | 52,441 |
| 2021-10-21 | 6,848.65 | 6,944.83 | 6,848.65 | 6,935.20 | 6,871.70 | 5,042 |
| 2021-10-20 | 6,890.60 | 6,930.00 | 6,857.34 | 6,871.93 | 6,809.01 | 3,669 |
← NewerPage 21 of 21 · 1,251 trading days
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.