Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 12,811.20 | 12,828.70 | 12,686.36 | 12,750.99 | 12,690.18 | 1,181 |
| 2025-05-13 | 12,549.99 | 12,834.00 | 12,549.99 | 12,757.89 | 12,697.04 | 13,066 |
| 2025-05-12 | 12,140.00 | 12,529.98 | 12,135.64 | 12,501.10 | 12,441.48 | 10,076 |
| 2025-05-09 | 11,722.27 | 11,739.98 | 11,538.42 | 11,554.69 | 11,499.58 | 1,800 |
| 2025-05-08 | 11,842.66 | 11,907.93 | 11,668.00 | 11,687.86 | 11,632.12 | 15,569 |
| 2025-05-07 | 11,543.01 | 11,800.00 | 11,543.01 | 11,707.43 | 11,651.59 | 9,315 |
| 2025-05-06 | 11,713.70 | 11,721.00 | 11,552.60 | 11,578.17 | 11,522.95 | 2,884 |
| 2025-05-05 | 11,676.93 | 11,852.82 | 11,650.00 | 11,808.31 | 11,751.99 | 1,117 |
| 2025-05-02 | 11,300.00 | 11,836.72 | 11,300.00 | 11,712.88 | 11,657.02 | 21,143 |
| 2025-04-30 | 10,500.00 | 10,776.30 | 10,408.00 | 10,687.44 | 10,636.47 | 3,239 |
| 2025-04-29 | 10,753.58 | 10,889.99 | 10,740.00 | 10,861.02 | 10,809.22 | 2,703 |
| 2025-04-28 | 10,837.26 | 10,888.51 | 10,612.29 | 10,777.59 | 10,726.19 | 3,406 |
| 2025-04-25 | 10,632.41 | 10,737.00 | 10,553.00 | 10,691.61 | 10,640.62 | 1,899 |
| 2025-04-24 | 10,234.00 | 10,443.50 | 10,234.00 | 10,428.64 | 10,378.90 | 2,971 |
| 2025-04-23 | 10,290.00 | 10,450.00 | 10,150.00 | 10,205.67 | 10,157.00 | 3,692 |
| 2025-04-22 | 9,616.06 | 9,883.00 | 9,569.52 | 9,837.75 | 9,790.83 | 6,968 |
| 2025-04-21 | 10,026.94 | 10,026.94 | 9,440.50 | 9,569.52 | 9,523.88 | 5,083 |
| 2025-04-16 | 10,251.62 | 10,251.62 | 9,921.21 | 9,976.72 | 9,929.14 | 6,983 |
| 2025-04-15 | 10,730.49 | 10,730.49 | 10,400.00 | 10,470.46 | 10,420.52 | 2,245 |
| 2025-04-14 | 10,998.93 | 10,998.93 | 10,616.33 | 10,739.37 | 10,688.15 | 2,797 |
| 2025-04-11 | 11,004.39 | 11,084.91 | 10,844.01 | 11,007.16 | 10,954.66 | 3,688 |
| 2025-04-10 | 11,700.01 | 11,700.01 | 11,017.00 | 11,107.86 | 11,054.88 | 6,684 |
| 2025-04-09 | 10,632.00 | 11,860.47 | 10,600.00 | 11,799.58 | 11,743.30 | 8,077 |
| 2025-04-08 | 10,929.76 | 11,204.67 | 10,461.13 | 10,544.07 | 10,493.78 | 12,296 |
| 2025-04-07 | 10,130.90 | 10,821.23 | 10,007.09 | 10,651.43 | 10,600.63 | 7,379 |
| 2025-04-04 | 10,355.00 | 10,570.00 | 10,284.00 | 10,391.24 | 10,341.68 | 5,448 |
| 2025-04-03 | 11,390.01 | 11,390.01 | 10,588.50 | 10,651.01 | 10,600.21 | 9,003 |
| 2025-04-02 | 11,992.45 | 12,109.00 | 11,861.72 | 11,970.84 | 11,913.75 | 7,310 |
| 2025-04-01 | 11,816.36 | 12,000.00 | 11,800.00 | 11,882.23 | 11,825.56 | 3,369 |
| 2025-03-31 | 11,756.00 | 11,785.00 | 11,282.56 | 11,785.00 | 11,728.79 | 1,405 |
| 2025-03-28 | 12,170.00 | 12,170.00 | 11,726.00 | 11,756.50 | 11,700.43 | 1,996 |
| 2025-03-27 | 12,250.00 | 12,448.69 | 12,234.21 | 12,255.88 | 12,197.43 | 3,464 |
| 2025-03-26 | 12,540.00 | 12,540.00 | 12,250.97 | 12,275.58 | 12,217.03 | 5,834 |
| 2025-03-25 | 12,528.93 | 12,667.84 | 12,426.42 | 12,552.00 | 12,492.14 | 2,955 |
| 2025-03-24 | 12,394.87 | 12,508.00 | 12,336.97 | 12,369.20 | 12,310.21 | 3,343 |
| 2025-03-21 | 11,846.11 | 12,059.77 | 11,846.11 | 12,051.65 | 11,994.17 | 2,769 |
| 2025-03-20 | 11,814.59 | 12,292.99 | 11,814.59 | 11,850.00 | 11,793.48 | 5,132 |
| 2025-03-19 | 11,600.00 | 11,836.60 | 11,541.00 | 11,726.09 | 11,670.16 | 3,040 |
| 2025-03-18 | 12,090.00 | 12,090.00 | 11,525.00 | 11,572.34 | 11,517.15 | 13,324 |
| 2025-03-14 | 11,865.00 | 12,096.53 | 11,860.49 | 12,096.00 | 12,038.31 | 1,657 |
| 2025-03-13 | 12,511.06 | 12,511.06 | 11,815.49 | 11,868.65 | 11,802.78 | 9,089 |
| 2025-03-12 | 12,660.00 | 12,760.36 | 12,300.01 | 12,520.75 | 12,451.26 | 6,182 |
| 2025-03-11 | 12,310.65 | 12,447.71 | 12,163.39 | 12,284.68 | 12,216.50 | 3,088 |
| 2025-03-10 | 12,200.01 | 12,310.65 | 11,900.00 | 12,163.44 | 12,095.94 | 2,629 |
| 2025-03-07 | 12,672.06 | 12,721.27 | 12,170.85 | 12,680.48 | 12,610.11 | 1,679 |
| 2025-03-06 | 13,121.23 | 13,185.59 | 12,671.05 | 12,714.55 | 12,643.99 | 4,862 |
| 2025-03-05 | 13,182.91 | 13,427.00 | 13,040.72 | 13,386.76 | 13,312.47 | 15,268 |
| 2025-03-04 | 13,267.97 | 13,419.87 | 13,008.01 | 13,223.82 | 13,150.43 | 4,939 |
| 2025-03-03 | 13,711.37 | 13,900.00 | 13,486.86 | 13,501.55 | 13,426.62 | 9,262 |
| 2025-02-28 | 13,408.23 | 13,669.00 | 13,267.61 | 13,594.52 | 13,519.07 | 1,742 |
| 2025-02-27 | 13,956.97 | 14,050.00 | 13,550.00 | 13,560.00 | 13,484.74 | 2,412 |
| 2025-02-26 | 13,550.00 | 13,950.00 | 13,550.00 | 13,756.90 | 13,680.55 | 4,904 |
| 2025-02-25 | 13,600.00 | 13,600.00 | 13,164.84 | 13,485.69 | 13,410.85 | 4,148 |
| 2025-02-24 | 14,050.00 | 14,050.00 | 13,567.51 | 13,677.27 | 13,601.36 | 7,692 |
| 2025-02-21 | 14,217.00 | 14,263.47 | 13,945.60 | 13,967.05 | 13,889.54 | 3,015 |
| 2025-02-20 | 14,320.00 | 14,327.00 | 14,099.03 | 14,130.51 | 14,052.09 | 1,309 |
| 2025-02-19 | 14,480.00 | 14,480.00 | 14,205.00 | 14,327.01 | 14,247.50 | 2,006 |
| 2025-02-18 | 14,890.00 | 14,890.00 | 14,333.13 | 14,419.55 | 14,339.52 | 3,059 |
| 2025-02-17 | 15,035.24 | 15,110.41 | 14,935.00 | 15,080.00 | 14,996.31 | 132 |
| 2025-02-14 | 14,889.00 | 15,029.72 | 14,889.00 | 15,024.87 | 14,941.48 | 723 |
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.