Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11,761.01	11,777.00	11,582.88	11,666.38	11,645.82	3,223
2026-04-27	11,680.00	11,829.00	11,668.72	11,789.99	11,769.22	2,061
2026-04-24	11,464.30	11,849.99	11,405.00	11,751.56	11,730.85	1,083
2026-04-23	11,590.00	11,637.84	11,449.23	11,485.00	11,464.76	926
2026-04-22	11,680.00	11,750.00	11,670.00	11,740.00	11,719.31	1,574
2026-04-21	11,610.00	11,680.00	11,592.00	11,592.00	11,571.57	1,702
2026-04-20	11,853.45	11,853.45	11,584.21	11,592.16	11,571.73	3,908
2026-04-17	11,602.00	11,965.00	11,588.00	11,952.98	11,931.92	5,130
2026-04-16	11,640.00	11,695.48	11,558.00	11,646.23	11,625.71	1,471
2026-04-15	11,515.00	11,682.58	11,500.00	11,607.05	11,586.60	11,814
2026-04-14	11,063.00	11,505.60	11,047.00	11,415.64	11,395.52	7,530
2026-04-13	10,885.00	10,984.49	10,817.17	10,973.05	10,953.71	4,460
2026-04-10	10,967.18	11,052.59	10,825.00	10,900.00	10,880.79	5,251
2026-04-09	10,741.71	11,055.00	10,741.71	10,916.45	10,897.21	8,978
2026-04-08	10,515.00	10,940.00	10,332.00	10,682.06	10,663.24	4,678
2026-04-07	10,150.00	10,150.00	10,042.00	10,106.63	10,088.82	1,730
2026-04-06	10,326.59	10,343.64	10,200.00	10,200.08	10,182.11	3,325
2026-04-01	10,339.00	10,516.00	10,298.00	10,343.65	10,325.42	13,722
2026-03-31	10,000.00	10,255.00	9,950.01	10,231.53	10,213.50	9,304
2026-03-30	9,655.55	9,768.83	9,599.95	9,711.10	9,693.99	4,005
2026-03-27	9,800.00	9,818.00	9,424.48	9,537.12	9,520.31	5,266
2026-03-26	10,500.00	10,500.00	9,702.00	9,813.72	9,796.43	9,841
2026-03-25	10,682.48	10,682.48	10,553.00	10,562.67	10,544.06	1,047
2026-03-24	10,710.00	10,710.00	10,550.01	10,560.32	10,541.71	3,638
2026-03-23	10,680.00	10,810.00	10,680.00	10,769.01	10,750.03	1,062
2026-03-20	10,750.36	10,750.36	10,560.00	10,605.97	10,587.28	4,332
2026-03-19	10,920.81	10,920.81	10,707.01	10,770.36	10,751.38	2,222
2026-03-18	10,986.78	10,999.99	10,900.01	10,951.72	10,932.42	2,556
2026-03-17	11,048.88	11,210.00	10,980.01	10,985.02	10,965.66	1,006
2026-03-13	11,180.00	11,181.11	10,915.03	11,001.47	10,972.78	3,414
2026-03-12	11,519.44	11,556.47	11,355.00	11,379.80	11,350.12	1,660
2026-03-11	11,558.00	11,620.00	11,400.01	11,535.59	11,505.51	3,626
2026-03-10	11,400.00	11,553.99	11,400.00	11,480.30	11,450.36	2,235
2026-03-09	11,396.00	11,446.00	11,167.48	11,407.84	11,378.09	3,156
2026-03-06	11,519.00	11,530.00	11,390.02	11,450.53	11,420.67	793
2026-03-05	11,735.75	11,750.00	11,535.23	11,656.44	11,626.04	2,974
2026-03-04	11,640.00	11,785.00	11,640.00	11,735.76	11,705.15	4,377
2026-03-03	11,556.00	11,606.00	11,365.00	11,575.05	11,544.86	4,397
2026-03-02	11,033.24	11,430.00	11,033.24	11,284.55	11,255.12	1,060
2026-02-27	11,108.00	11,173.43	11,010.15	11,033.24	11,004.47	2,664
2026-02-26	11,180.00	11,347.00	11,180.00	11,287.44	11,258.00	743
2026-02-25	11,132.00	11,209.09	11,126.00	11,194.70	11,165.51	9,270
2026-02-24	10,997.20	11,030.79	10,947.25	10,963.71	10,935.12	1,620
2026-02-23	11,135.00	11,185.00	10,997.20	10,997.20	10,968.52	711
2026-02-20	11,128.00	11,340.00	11,128.00	11,251.00	11,221.66	2,940
2026-02-19	11,099.99	11,160.00	11,062.00	11,128.15	11,099.13	6,078
2026-02-18	10,791.00	11,064.10	10,791.00	11,064.10	11,035.25	745
2026-02-17	11,036.45	11,036.45	10,855.00	10,943.01	10,914.47	3,721
2026-02-16	11,068.00	11,069.00	11,050.00	11,050.00	11,021.18	58
2026-02-13	11,000.00	11,159.75	10,970.00	10,986.83	10,958.18	2,969
2026-02-12	11,550.00	11,550.00	11,164.21	11,185.00	11,155.83	5,647
2026-02-11	11,500.00	11,550.00	11,340.00	11,504.64	11,474.64	6,814
2026-02-10	11,590.10	11,630.55	11,530.01	11,542.04	11,511.94	5,527
2026-02-09	11,336.06	11,758.99	11,318.97	11,677.07	11,646.62	1,533
2026-02-06	11,610.00	11,610.00	11,302.89	11,393.03	11,363.32	5,595
2026-02-05	11,567.57	11,820.00	11,459.16	11,705.86	11,675.33	5,054
2026-02-04	11,735.00	11,774.92	11,567.25	11,587.81	11,557.59	8,089
2026-02-03	12,355.57	12,355.57	11,860.00	11,880.00	11,849.02	11,983
2026-01-30	12,600.00	12,600.00	12,409.43	12,517.11	12,484.47	5,588
2026-01-29	12,600.00	12,760.00	12,249.81	12,720.76	12,687.59	29,058

← NewerPage 3 of 21 · 1,251 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.