Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 14,836.24 | 14,876.11 | 14,735.00 | 14,869.36 | 14,786.84 | 969 |
| 2025-02-12 | 14,723.54 | 14,930.00 | 14,701.15 | 14,887.38 | 14,804.76 | 1,847 |
| 2025-02-11 | 14,688.71 | 14,843.80 | 14,688.71 | 14,802.25 | 14,720.10 | 430 |
| 2025-02-10 | 14,888.69 | 14,888.69 | 14,703.43 | 14,773.94 | 14,691.95 | 863 |
| 2025-02-07 | 14,853.81 | 14,888.69 | 14,644.07 | 14,683.94 | 14,602.45 | 3,042 |
| 2025-02-06 | 14,519.95 | 14,728.85 | 14,485.13 | 14,489.14 | 14,408.73 | 2,785 |
| 2025-02-05 | 14,661.17 | 14,661.17 | 14,445.16 | 14,501.58 | 14,421.10 | 6,050 |
| 2025-02-04 | 14,317.80 | 14,534.35 | 14,147.36 | 14,437.16 | 14,357.04 | 3,775 |
| 2025-01-31 | 14,210.00 | 14,550.00 | 14,195.01 | 14,201.13 | 14,122.32 | 3,173 |
| 2025-01-30 | 14,248.74 | 14,530.20 | 13,824.20 | 14,154.04 | 14,075.49 | 3,891 |
| 2025-01-29 | 13,873.58 | 13,969.76 | 13,750.00 | 13,902.55 | 13,825.39 | 10,123 |
| 2025-01-28 | 13,780.00 | 14,010.00 | 13,656.74 | 13,847.20 | 13,770.35 | 12,808 |
| 2025-01-27 | 13,030.33 | 13,700.00 | 12,946.51 | 13,578.24 | 13,502.88 | 4,460 |
| 2025-01-24 | 12,879.02 | 13,184.00 | 12,870.00 | 13,082.71 | 13,010.10 | 1,231 |
| 2025-01-23 | 12,727.51 | 12,966.00 | 12,727.51 | 12,903.47 | 12,831.86 | 659 |
| 2025-01-22 | 12,813.18 | 12,970.99 | 12,748.00 | 12,777.31 | 12,706.40 | 2,456 |
| 2025-01-21 | 12,750.00 | 12,817.98 | 12,546.57 | 12,727.51 | 12,656.87 | 1,651 |
| 2025-01-20 | 12,758.84 | 12,800.00 | 12,758.84 | 12,800.00 | 12,728.96 | 54 |
| 2025-01-17 | 12,797.52 | 12,904.75 | 12,600.60 | 12,770.00 | 12,699.13 | 1,625 |
| 2025-01-16 | 12,439.00 | 12,807.00 | 12,439.00 | 12,772.67 | 12,701.78 | 850 |
| 2025-01-15 | 12,340.00 | 12,731.00 | 12,340.00 | 12,662.48 | 12,592.21 | 2,890 |
| 2025-01-14 | 12,500.00 | 12,500.00 | 12,090.00 | 12,129.84 | 12,062.52 | 1,808 |
| 2025-01-13 | 12,605.00 | 12,605.00 | 12,472.00 | 12,581.69 | 12,511.86 | 1,093 |
| 2025-01-10 | 12,510.00 | 13,040.00 | 12,400.00 | 12,797.98 | 12,726.95 | 3,434 |
| 2025-01-08 | 12,568.37 | 12,568.37 | 12,383.00 | 12,439.74 | 12,370.70 | 1,433 |
| 2025-01-07 | 12,775.00 | 12,775.00 | 12,496.00 | 12,499.47 | 12,430.10 | 949 |
| 2025-01-06 | 12,425.11 | 12,801.00 | 12,425.11 | 12,771.31 | 12,700.43 | 1,565 |
| 2025-01-03 | 12,365.00 | 12,525.00 | 12,353.32 | 12,525.00 | 12,455.49 | 484 |
| 2025-01-02 | 12,284.99 | 12,500.00 | 12,173.38 | 12,206.85 | 12,139.10 | 420 |
| 2024-12-31 | 12,305.19 | 12,305.19 | 12,187.14 | 12,198.03 | 12,130.33 | 591 |
| 2024-12-30 | 12,052.00 | 12,275.50 | 11,990.00 | 12,247.40 | 12,179.43 | 1,865 |
| 2024-12-27 | 12,213.93 | 12,213.93 | 11,950.00 | 12,137.96 | 12,070.60 | 1,628 |
| 2024-12-26 | 12,153.00 | 12,237.00 | 12,140.00 | 12,223.26 | 12,155.42 | 693 |
| 2024-12-24 | 12,095.00 | 12,226.00 | 12,095.00 | 12,226.00 | 12,158.15 | 7,199 |
| 2024-12-23 | 11,956.82 | 12,149.50 | 11,840.00 | 12,149.50 | 12,082.07 | 1,236 |
| 2024-12-20 | 11,907.00 | 12,100.00 | 11,848.33 | 11,864.52 | 11,798.67 | 10,042 |
| 2024-12-19 | 12,227.00 | 12,434.93 | 12,055.48 | 12,160.39 | 12,092.90 | 1,103 |
| 2024-12-18 | 12,566.12 | 12,570.01 | 12,220.00 | 12,226.60 | 12,158.74 | 1,008 |
| 2024-12-17 | 12,641.00 | 12,670.00 | 12,510.00 | 12,641.22 | 12,571.06 | 503 |
| 2024-12-16 | 12,516.00 | 12,680.00 | 12,516.00 | 12,640.58 | 12,570.43 | 279 |
| 2024-12-13 | 12,672.54 | 12,703.48 | 12,427.67 | 12,468.51 | 12,390.50 | 1,543 |
| 2024-12-11 | 12,578.00 | 12,823.00 | 12,578.00 | 12,734.24 | 12,654.56 | 1,350 |
| 2024-12-10 | 12,540.00 | 12,630.39 | 12,382.00 | 12,468.25 | 12,390.24 | 1,266 |
| 2024-12-09 | 12,629.98 | 12,629.98 | 12,208.00 | 12,393.13 | 12,315.59 | 1,409 |
| 2024-12-06 | 12,505.00 | 12,730.00 | 12,505.00 | 12,590.00 | 12,511.23 | 1,569 |
| 2024-12-05 | 12,476.00 | 12,500.00 | 12,275.00 | 12,300.00 | 12,223.04 | 1,427 |
| 2024-12-04 | 12,460.00 | 12,506.55 | 12,325.00 | 12,476.63 | 12,398.57 | 18,897 |
| 2024-12-03 | 12,043.31 | 12,468.00 | 12,043.31 | 12,463.67 | 12,385.69 | 2,229 |
| 2024-12-02 | 11,964.59 | 12,135.00 | 11,955.00 | 12,070.05 | 11,994.53 | 2,929 |
| 2024-11-29 | 11,625.00 | 11,739.00 | 11,600.01 | 11,690.75 | 11,617.60 | 412 |
| 2024-11-27 | 11,775.00 | 11,775.00 | 11,655.00 | 11,697.68 | 11,624.49 | 840 |
| 2024-11-26 | 11,650.00 | 11,956.00 | 11,650.00 | 11,864.28 | 11,790.05 | 1,581 |
| 2024-11-25 | 11,383.44 | 11,575.47 | 11,273.74 | 11,416.08 | 11,344.65 | 3,027 |
| 2024-11-22 | 11,440.00 | 11,475.00 | 11,365.00 | 11,460.56 | 11,388.85 | 1,399 |
| 2024-11-21 | 11,418.00 | 11,531.07 | 11,280.00 | 11,479.45 | 11,407.63 | 2,375 |
| 2024-11-20 | 11,446.00 | 11,453.00 | 11,280.00 | 11,359.83 | 11,288.75 | 232 |
| 2024-11-19 | 11,178.01 | 11,245.00 | 11,140.00 | 11,212.80 | 11,142.64 | 1,537 |
| 2024-11-15 | 11,617.92 | 11,617.92 | 11,238.06 | 11,276.21 | 11,205.66 | 694 |
| 2024-11-14 | 11,856.69 | 11,872.00 | 11,722.04 | 11,734.89 | 11,661.47 | 1,185 |
| 2024-11-13 | 11,902.00 | 12,048.25 | 11,902.00 | 11,916.28 | 11,841.72 | 1,093 |
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.