Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 12,550.00 | 12,627.78 | 12,130.00 | 12,399.86 | 12,357.67 | 60,394 |
| 2025-10-29 | 13,809.82 | 13,944.17 | 13,750.00 | 13,901.14 | 13,853.85 | 7,815 |
| 2025-10-28 | 13,825.00 | 13,950.00 | 13,747.58 | 13,854.80 | 13,807.66 | 6,362 |
| 2025-10-27 | 13,800.00 | 13,900.70 | 13,760.60 | 13,844.52 | 13,797.42 | 2,396 |
| 2025-10-24 | 13,550.00 | 13,642.00 | 13,460.00 | 13,595.81 | 13,549.56 | 5,002 |
| 2025-10-23 | 13,620.00 | 13,640.00 | 13,481.72 | 13,512.14 | 13,466.17 | 2,849 |
| 2025-10-22 | 13,464.00 | 13,573.94 | 13,380.01 | 13,509.69 | 13,463.73 | 1,927 |
| 2025-10-21 | 13,489.00 | 13,528.28 | 13,437.25 | 13,509.09 | 13,463.13 | 8,834 |
| 2025-10-20 | 13,220.00 | 13,500.00 | 13,220.00 | 13,464.56 | 13,418.75 | 2,064 |
| 2025-10-17 | 12,970.50 | 13,198.50 | 12,970.50 | 13,198.50 | 13,153.60 | 296 |
| 2025-10-16 | 13,315.00 | 13,315.00 | 12,963.83 | 13,027.42 | 12,983.10 | 2,614 |
| 2025-10-15 | 13,262.44 | 13,372.47 | 13,152.59 | 13,227.82 | 13,182.82 | 3,562 |
| 2025-10-14 | 13,119.17 | 13,240.86 | 13,001.00 | 13,077.91 | 13,033.42 | 2,338 |
| 2025-10-13 | 13,153.48 | 13,299.11 | 13,087.00 | 13,205.34 | 13,160.41 | 1,605 |
| 2025-10-10 | 13,495.00 | 13,510.00 | 13,065.69 | 13,121.33 | 13,076.69 | 3,441 |
| 2025-10-09 | 13,150.00 | 13,476.00 | 13,150.00 | 13,465.98 | 13,420.17 | 2,425 |
| 2025-10-08 | 12,993.75 | 13,214.24 | 12,993.75 | 13,162.51 | 13,117.73 | 1,624 |
| 2025-10-07 | 13,129.00 | 13,135.49 | 12,993.50 | 13,115.32 | 13,070.70 | 1,593 |
| 2025-10-06 | 13,000.00 | 13,143.70 | 12,735.00 | 13,077.87 | 13,033.38 | 4,280 |
| 2025-10-03 | 13,314.23 | 13,314.23 | 13,100.00 | 13,128.96 | 13,084.29 | 3,150 |
| 2025-10-02 | 13,295.00 | 13,420.00 | 13,285.67 | 13,381.91 | 13,336.38 | 3,018 |
| 2025-10-01 | 13,300.00 | 13,300.00 | 13,020.00 | 13,182.23 | 13,137.38 | 5,590 |
| 2025-09-30 | 13,525.00 | 13,525.00 | 13,320.00 | 13,440.31 | 13,394.58 | 7,681 |
| 2025-09-29 | 13,599.75 | 13,750.00 | 13,591.97 | 13,596.64 | 13,550.38 | 2,689 |
| 2025-09-26 | 13,675.70 | 13,703.33 | 13,590.98 | 13,611.40 | 13,565.09 | 3,274 |
| 2025-09-25 | 13,800.01 | 13,954.99 | 13,759.01 | 13,860.01 | 13,812.86 | 1,454 |
| 2025-09-24 | 13,900.00 | 14,035.94 | 13,890.00 | 14,023.83 | 13,976.12 | 2,831 |
| 2025-09-23 | 14,018.88 | 14,100.00 | 13,799.20 | 13,848.18 | 13,801.07 | 991 |
| 2025-09-22 | 14,355.61 | 14,360.00 | 14,055.00 | 14,089.33 | 14,041.40 | 2,184 |
| 2025-09-19 | 14,450.00 | 14,500.00 | 14,169.80 | 14,254.06 | 14,196.29 | 7,863 |
| 2025-09-18 | 14,360.00 | 14,450.00 | 14,313.61 | 14,332.65 | 14,274.56 | 3,938 |
| 2025-09-17 | 14,230.00 | 14,235.00 | 13,992.00 | 14,235.00 | 14,177.31 | 1,332 |
| 2025-09-15 | 13,890.01 | 14,090.91 | 13,890.01 | 14,040.98 | 13,984.07 | 527 |
| 2025-09-12 | 13,847.25 | 13,952.00 | 13,847.25 | 13,902.21 | 13,845.87 | 621 |
| 2025-09-11 | 14,050.71 | 14,050.71 | 13,875.00 | 13,905.09 | 13,848.73 | 979 |
| 2025-09-10 | 14,200.00 | 14,200.00 | 13,999.00 | 14,001.00 | 13,944.25 | 3,173 |
| 2025-09-09 | 14,100.00 | 14,250.00 | 14,100.00 | 14,247.65 | 14,189.91 | 1,672 |
| 2025-09-08 | 14,277.00 | 14,283.30 | 14,052.49 | 14,090.00 | 14,032.89 | 1,191 |
| 2025-09-05 | 14,028.00 | 14,102.23 | 13,957.68 | 14,069.00 | 14,011.98 | 1,693 |
| 2025-09-04 | 14,200.00 | 14,200.00 | 13,978.88 | 14,008.04 | 13,951.27 | 1,333 |
| 2025-09-03 | 13,750.00 | 13,800.00 | 13,730.51 | 13,774.93 | 13,719.10 | 1,110 |
| 2025-09-02 | 13,600.00 | 13,750.00 | 13,580.00 | 13,749.13 | 13,693.41 | 887 |
| 2025-09-01 | 13,841.18 | 13,841.18 | 13,841.18 | 13,841.18 | 13,785.08 | 39 |
| 2025-08-29 | 13,800.00 | 13,829.00 | 13,720.00 | 13,737.80 | 13,682.12 | 1,612 |
| 2025-08-28 | 13,900.00 | 14,050.43 | 13,900.00 | 13,972.00 | 13,915.37 | 962 |
| 2025-08-27 | 14,130.00 | 14,130.00 | 13,900.00 | 13,935.79 | 13,879.31 | 1,628 |
| 2025-08-26 | 14,045.00 | 14,080.00 | 13,979.29 | 14,056.82 | 13,999.85 | 1,398 |
| 2025-08-25 | 13,997.00 | 14,103.60 | 13,990.00 | 14,103.60 | 14,046.44 | 492 |
| 2025-08-22 | 13,920.71 | 14,083.82 | 13,781.00 | 14,051.86 | 13,994.91 | 4,974 |
| 2025-08-21 | 13,906.31 | 13,943.21 | 13,765.27 | 13,864.00 | 13,807.81 | 1,598 |
| 2025-08-20 | 13,845.00 | 14,036.00 | 13,750.00 | 14,034.38 | 13,977.50 | 8,918 |
| 2025-08-19 | 14,420.00 | 14,420.00 | 14,100.00 | 14,130.74 | 14,073.47 | 41,046 |
| 2025-08-18 | 14,282.00 | 14,489.39 | 14,282.00 | 14,441.32 | 14,382.79 | 1,321 |
| 2025-08-15 | 14,818.32 | 14,852.87 | 14,729.41 | 14,770.19 | 14,710.33 | 3,237 |
| 2025-08-14 | 14,530.00 | 14,803.87 | 14,530.00 | 14,700.00 | 14,640.42 | 1,616 |
| 2025-08-13 | 14,677.77 | 14,677.77 | 14,512.00 | 14,512.00 | 14,453.18 | 5,244 |
| 2025-08-12 | 14,608.89 | 14,730.00 | 14,563.13 | 14,657.31 | 14,597.91 | 2,782 |
| 2025-08-11 | 14,437.21 | 14,440.99 | 14,300.00 | 14,322.88 | 14,264.83 | 1,635 |
| 2025-08-08 | 14,190.00 | 14,300.00 | 14,125.00 | 14,300.00 | 14,242.04 | 697 |
| 2025-08-07 | 14,370.00 | 14,441.84 | 14,178.98 | 14,202.86 | 14,145.30 | 823 |
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.