Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 11,543.44 | 11,660.00 | 11,470.60 | 11,528.19 | 11,498.13 | 4,519 |
| 2026-01-27 | 11,678.49 | 11,678.49 | 11,498.00 | 11,565.09 | 11,534.93 | 5,342 |
| 2026-01-26 | 11,530.00 | 11,720.00 | 11,462.37 | 11,679.72 | 11,649.26 | 4,985 |
| 2026-01-23 | 11,285.50 | 11,585.00 | 11,285.50 | 11,462.37 | 11,432.48 | 5,706 |
| 2026-01-22 | 10,980.00 | 11,325.59 | 10,980.00 | 11,285.50 | 11,256.07 | 5,692 |
| 2026-01-21 | 10,600.01 | 10,800.00 | 10,497.50 | 10,759.32 | 10,731.26 | 11,657 |
| 2026-01-20 | 10,750.00 | 10,758.80 | 10,595.00 | 10,621.36 | 10,593.66 | 4,812 |
| 2026-01-19 | 10,960.00 | 11,049.95 | 10,959.99 | 11,000.00 | 10,971.31 | 145 |
| 2026-01-16 | 11,087.42 | 11,133.94 | 10,949.99 | 10,951.66 | 10,923.10 | 11,581 |
| 2026-01-15 | 10,953.00 | 11,031.00 | 10,897.74 | 10,957.42 | 10,928.84 | 2,218 |
| 2026-01-14 | 11,274.00 | 11,274.00 | 10,950.01 | 10,964.97 | 10,936.37 | 4,946 |
| 2026-01-13 | 11,500.00 | 11,500.00 | 11,150.00 | 11,219.12 | 11,189.86 | 3,307 |
| 2026-01-12 | 11,693.00 | 11,710.00 | 11,500.00 | 11,538.58 | 11,508.49 | 2,626 |
| 2026-01-09 | 11,654.00 | 11,768.00 | 11,644.01 | 11,730.63 | 11,700.04 | 1,367 |
| 2026-01-08 | 11,600.00 | 11,615.00 | 11,460.00 | 11,608.54 | 11,578.27 | 4,487 |
| 2026-01-07 | 11,830.00 | 11,830.00 | 11,615.00 | 11,661.00 | 11,630.59 | 24,697 |
| 2026-01-06 | 11,740.00 | 11,935.00 | 11,729.21 | 11,851.27 | 11,820.36 | 6,966 |
| 2026-01-05 | 11,656.00 | 11,896.00 | 11,656.00 | 11,822.00 | 11,791.17 | 2,422 |
| 2026-01-02 | 11,870.00 | 11,870.00 | 11,508.00 | 11,655.40 | 11,625.00 | 1,202 |
| 2025-12-31 | 11,916.00 | 11,969.99 | 11,874.10 | 11,874.10 | 11,843.13 | 2,211 |
| 2025-12-30 | 11,982.58 | 12,060.00 | 11,925.86 | 11,976.19 | 11,944.96 | 2,578 |
| 2025-12-29 | 11,800.00 | 11,855.00 | 11,742.01 | 11,841.33 | 11,810.45 | 1,393 |
| 2025-12-26 | 11,932.00 | 11,932.00 | 11,846.70 | 11,869.67 | 11,838.71 | 3,111 |
| 2025-12-24 | 11,905.00 | 11,960.00 | 11,905.00 | 11,960.00 | 11,928.81 | 79 |
| 2025-12-23 | 11,850.00 | 11,929.00 | 11,850.00 | 11,920.23 | 11,889.14 | 809 |
| 2025-12-22 | 11,969.00 | 12,088.56 | 11,821.01 | 11,850.00 | 11,819.10 | 3,745 |
| 2025-12-19 | 11,979.99 | 12,056.00 | 11,885.00 | 12,006.06 | 11,974.75 | 5,118 |
| 2025-12-18 | 11,882.00 | 12,050.00 | 11,882.00 | 11,975.35 | 11,944.12 | 3,329 |
| 2025-12-17 | 11,856.47 | 11,865.00 | 11,700.01 | 11,718.53 | 11,687.97 | 4,126 |
| 2025-12-16 | 11,600.00 | 11,865.00 | 11,600.00 | 11,865.00 | 11,834.06 | 3,157 |
| 2025-12-15 | 11,600.00 | 11,737.00 | 11,500.00 | 11,688.87 | 11,658.39 | 6,354 |
| 2025-12-11 | 11,674.00 | 11,833.49 | 11,650.00 | 11,748.13 | 11,708.16 | 22,237 |
| 2025-12-10 | 11,900.00 | 11,900.00 | 11,732.00 | 11,805.79 | 11,765.62 | 5,364 |
| 2025-12-09 | 11,958.27 | 11,999.99 | 11,900.01 | 11,945.08 | 11,904.44 | 4,315 |
| 2025-12-08 | 12,229.95 | 12,305.00 | 12,141.89 | 12,178.27 | 12,136.84 | 7,533 |
| 2025-12-05 | 12,116.00 | 12,265.00 | 12,055.00 | 12,229.95 | 12,188.34 | 2,653 |
| 2025-12-04 | 12,160.00 | 12,200.00 | 12,032.66 | 12,044.17 | 12,003.19 | 8,515 |
| 2025-12-03 | 11,880.00 | 11,880.00 | 11,685.19 | 11,706.76 | 11,666.93 | 7,983 |
| 2025-12-02 | 11,700.00 | 11,849.99 | 11,700.00 | 11,828.01 | 11,787.77 | 2,548 |
| 2025-12-01 | 11,700.00 | 11,803.02 | 11,650.01 | 11,748.99 | 11,709.02 | 3,244 |
| 2025-11-28 | 11,700.00 | 11,880.73 | 11,700.00 | 11,840.00 | 11,799.72 | 4,312 |
| 2025-11-27 | 11,688.69 | 11,749.00 | 11,688.69 | 11,747.77 | 11,707.80 | 117 |
| 2025-11-26 | 11,710.00 | 11,710.00 | 11,601.01 | 11,636.96 | 11,597.37 | 5,537 |
| 2025-11-25 | 11,463.50 | 11,705.00 | 11,463.50 | 11,678.00 | 11,638.27 | 7,868 |
| 2025-11-24 | 11,046.51 | 11,405.41 | 11,046.50 | 11,374.81 | 11,336.11 | 5,130 |
| 2025-11-21 | 10,850.01 | 11,045.00 | 10,777.02 | 11,003.09 | 10,965.66 | 4,379 |
| 2025-11-20 | 11,150.00 | 11,150.00 | 10,744.30 | 10,772.76 | 10,736.11 | 13,803 |
| 2025-11-19 | 10,815.00 | 10,890.00 | 10,681.00 | 10,773.51 | 10,736.86 | 8,193 |
| 2025-11-18 | 11,000.00 | 11,046.02 | 10,775.00 | 11,012.30 | 10,974.83 | 8,634 |
| 2025-11-14 | 11,002.00 | 11,246.52 | 10,980.00 | 11,155.00 | 11,117.05 | 3,293 |
| 2025-11-13 | 11,199.50 | 11,259.00 | 11,050.01 | 11,136.01 | 11,098.12 | 5,903 |
| 2025-11-12 | 11,480.00 | 11,480.00 | 11,130.00 | 11,144.12 | 11,106.21 | 9,022 |
| 2025-11-11 | 11,600.00 | 11,600.00 | 11,370.00 | 11,477.39 | 11,438.34 | 2,694 |
| 2025-11-10 | 11,500.38 | 11,699.99 | 11,500.38 | 11,632.97 | 11,593.39 | 3,557 |
| 2025-11-07 | 11,390.00 | 11,497.99 | 11,145.00 | 11,443.17 | 11,404.24 | 17,618 |
| 2025-11-06 | 11,900.00 | 11,900.00 | 11,480.11 | 11,491.59 | 11,452.49 | 6,077 |
| 2025-11-05 | 11,805.83 | 11,945.99 | 11,671.50 | 11,865.13 | 11,824.76 | 7,801 |
| 2025-11-04 | 11,800.00 | 11,920.00 | 11,676.56 | 11,747.10 | 11,707.13 | 7,813 |
| 2025-11-03 | 12,164.00 | 12,199.99 | 11,784.00 | 11,795.76 | 11,755.63 | 7,659 |
| 2025-10-31 | 12,410.00 | 12,410.00 | 11,995.00 | 12,065.97 | 12,024.92 | 23,318 |
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.