Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 14,370.00 | 14,441.84 | 14,178.98 | 14,202.86 | 14,145.30 | 823 |
| 2025-08-06 | 14,199.00 | 14,388.00 | 14,199.00 | 14,370.07 | 14,311.83 | 2,156 |
| 2025-08-05 | 14,699.00 | 14,745.70 | 14,320.01 | 14,330.44 | 14,272.36 | 1,993 |
| 2025-08-04 | 14,342.00 | 14,675.00 | 14,333.76 | 14,650.49 | 14,591.11 | 5,117 |
| 2025-08-01 | 14,200.36 | 14,304.45 | 14,104.23 | 14,157.39 | 14,100.01 | 8,007 |
| 2025-07-31 | 14,500.01 | 14,800.00 | 14,458.55 | 14,574.70 | 14,515.63 | 12,995 |
| 2025-07-30 | 13,275.00 | 13,276.47 | 13,059.05 | 13,100.69 | 13,047.59 | 5,054 |
| 2025-07-29 | 13,500.00 | 13,500.00 | 13,145.00 | 13,174.15 | 13,120.76 | 6,759 |
| 2025-07-28 | 13,453.02 | 13,514.10 | 13,390.00 | 13,443.48 | 13,388.99 | 2,770 |
| 2025-07-25 | 13,222.34 | 13,355.13 | 13,212.90 | 13,229.41 | 13,175.79 | 1,341 |
| 2025-07-24 | 13,344.00 | 13,361.00 | 13,260.00 | 13,288.79 | 13,234.93 | 1,176 |
| 2025-07-23 | 13,190.00 | 13,249.99 | 13,175.82 | 13,223.69 | 13,170.10 | 433 |
| 2025-07-22 | 13,162.90 | 13,204.24 | 13,086.00 | 13,142.23 | 13,088.97 | 1,172 |
| 2025-07-21 | 13,281.67 | 13,344.00 | 13,281.67 | 13,343.24 | 13,289.16 | 5,081 |
| 2025-07-18 | 13,088.00 | 13,185.00 | 12,945.58 | 13,185.00 | 13,131.56 | 495 |
| 2025-07-17 | 13,230.00 | 13,230.00 | 13,142.98 | 13,153.70 | 13,100.39 | 2,506 |
| 2025-07-16 | 13,365.00 | 13,365.00 | 13,120.00 | 13,170.00 | 13,116.62 | 1,374 |
| 2025-07-15 | 13,419.00 | 13,550.00 | 13,380.68 | 13,423.07 | 13,368.67 | 3,976 |
| 2025-07-14 | 13,402.20 | 13,595.30 | 13,402.20 | 13,490.01 | 13,435.34 | 2,120 |
| 2025-07-11 | 13,550.00 | 13,550.01 | 13,280.00 | 13,370.36 | 13,316.17 | 1,110 |
| 2025-07-10 | 13,651.00 | 13,651.00 | 13,480.13 | 13,506.00 | 13,451.26 | 729 |
| 2025-07-09 | 13,550.00 | 13,710.00 | 13,550.00 | 13,673.64 | 13,618.22 | 6,749 |
| 2025-07-08 | 13,416.83 | 13,528.63 | 13,380.00 | 13,380.00 | 13,325.77 | 1,949 |
| 2025-07-07 | 13,464.08 | 13,549.99 | 13,375.00 | 13,392.29 | 13,338.01 | 5,499 |
| 2025-07-04 | 13,487.56 | 13,487.56 | 13,487.56 | 13,487.56 | 13,432.90 | 20 |
| 2025-07-03 | 13,360.01 | 13,462.58 | 13,306.86 | 13,438.00 | 13,383.54 | 1,555 |
| 2025-07-02 | 13,487.00 | 13,500.00 | 13,383.08 | 13,387.78 | 13,333.52 | 1,546 |
| 2025-07-01 | 13,715.00 | 13,715.00 | 13,450.00 | 13,479.09 | 13,424.46 | 1,810 |
| 2025-06-30 | 13,944.57 | 14,057.00 | 13,827.65 | 13,851.25 | 13,795.11 | 2,180 |
| 2025-06-27 | 13,715.00 | 13,826.82 | 13,715.00 | 13,819.09 | 13,763.08 | 2,326 |
| 2025-06-26 | 13,400.00 | 13,740.00 | 13,400.00 | 13,697.55 | 13,642.03 | 1,305 |
| 2025-06-25 | 13,545.00 | 13,580.01 | 13,335.66 | 13,417.38 | 13,363.00 | 1,402 |
| 2025-06-24 | 13,341.99 | 13,560.00 | 13,341.99 | 13,534.00 | 13,479.15 | 5,585 |
| 2025-06-23 | 13,073.93 | 13,342.00 | 13,049.99 | 13,340.10 | 13,286.03 | 4,427 |
| 2025-06-20 | 13,110.00 | 13,200.00 | 13,045.00 | 13,073.93 | 13,020.94 | 1,353 |
| 2025-06-18 | 13,285.00 | 13,286.00 | 13,246.38 | 13,254.68 | 13,200.96 | 321 |
| 2025-06-17 | 13,270.00 | 13,370.50 | 13,259.47 | 13,270.00 | 13,216.22 | 2,519 |
| 2025-06-16 | 13,121.00 | 13,300.00 | 13,121.00 | 13,282.82 | 13,228.99 | 559 |
| 2025-06-13 | 13,120.97 | 13,160.00 | 12,927.09 | 12,940.52 | 12,878.80 | 2,462 |
| 2025-06-12 | 13,040.00 | 13,128.00 | 13,040.00 | 13,112.80 | 13,050.26 | 5,834 |
| 2025-06-11 | 13,340.00 | 13,342.35 | 13,120.00 | 13,136.18 | 13,073.53 | 3,012 |
| 2025-06-10 | 13,366.00 | 13,392.00 | 13,230.00 | 13,348.50 | 13,284.84 | 2,518 |
| 2025-06-09 | 13,281.63 | 13,428.00 | 13,230.00 | 13,230.90 | 13,167.80 | 6,407 |
| 2025-06-06 | 13,270.00 | 13,467.00 | 13,270.00 | 13,330.00 | 13,266.43 | 2,277 |
| 2025-06-05 | 13,176.00 | 13,275.00 | 13,081.34 | 13,134.26 | 13,071.62 | 13,608 |
| 2025-06-04 | 12,836.00 | 13,190.00 | 12,836.00 | 13,151.37 | 13,088.65 | 3,017 |
| 2025-06-03 | 12,850.01 | 12,950.00 | 12,827.00 | 12,837.23 | 12,776.01 | 6,586 |
| 2025-06-02 | 12,628.45 | 12,927.15 | 12,466.98 | 12,885.78 | 12,824.32 | 2,679 |
| 2025-05-30 | 12,365.00 | 12,534.68 | 12,360.29 | 12,519.27 | 12,459.56 | 1,332 |
| 2025-05-29 | 12,519.92 | 12,533.49 | 12,397.91 | 12,445.29 | 12,385.93 | 857 |
| 2025-05-28 | 12,469.05 | 12,550.00 | 12,469.05 | 12,513.84 | 12,454.16 | 4,583 |
| 2025-05-27 | 12,215.00 | 12,376.00 | 12,180.00 | 12,351.75 | 12,292.84 | 6,858 |
| 2025-05-26 | 12,186.83 | 12,186.83 | 12,186.83 | 12,186.83 | 12,128.71 | 25 |
| 2025-05-23 | 12,120.00 | 12,155.46 | 12,083.53 | 12,098.11 | 12,040.41 | 2,902 |
| 2025-05-22 | 12,360.16 | 12,367.54 | 12,289.00 | 12,322.50 | 12,263.73 | 739 |
| 2025-05-21 | 12,390.00 | 12,490.00 | 12,260.27 | 12,296.61 | 12,237.96 | 1,950 |
| 2025-05-20 | 12,295.00 | 12,325.00 | 12,197.93 | 12,258.85 | 12,200.38 | 989 |
| 2025-05-19 | 12,300.00 | 12,449.71 | 12,300.00 | 12,341.00 | 12,282.14 | 1,251 |
| 2025-05-16 | 12,378.00 | 12,478.77 | 12,281.00 | 12,425.38 | 12,366.12 | 1,738 |
| 2025-05-15 | 12,677.00 | 12,770.00 | 12,532.00 | 12,555.03 | 12,495.15 | 2,246 |
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.