Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 12,000.00 | 12,250.00 | 11,985.89 | 12,051.47 | 11,976.07 | 1,754 |
| 2024-11-11 | 11,819.00 | 11,958.46 | 11,819.00 | 11,854.41 | 11,780.24 | 1,238 |
| 2024-11-08 | 11,733.00 | 11,881.77 | 11,733.00 | 11,866.64 | 11,792.39 | 536 |
| 2024-11-07 | 11,500.00 | 11,790.00 | 11,500.00 | 11,734.50 | 11,661.08 | 6,299 |
| 2024-11-06 | 11,500.00 | 11,660.00 | 11,300.00 | 11,455.56 | 11,383.88 | 6,983 |
| 2024-11-05 | 11,268.93 | 11,563.00 | 11,268.93 | 11,500.94 | 11,428.98 | 784 |
| 2024-11-04 | 11,223.00 | 11,368.00 | 11,214.00 | 11,268.93 | 11,198.42 | 1,052 |
| 2024-11-01 | 11,325.36 | 11,554.00 | 11,325.34 | 11,505.60 | 11,433.61 | 4,549 |
| 2024-10-31 | 11,552.85 | 11,799.46 | 11,278.00 | 11,342.60 | 11,271.63 | 6,259 |
| 2024-10-30 | 12,026.14 | 12,129.28 | 11,900.00 | 11,947.46 | 11,872.71 | 7,210 |
| 2024-10-29 | 11,604.00 | 11,902.65 | 11,545.00 | 11,893.44 | 11,819.02 | 4,038 |
| 2024-10-28 | 11,484.31 | 11,630.00 | 11,470.00 | 11,590.00 | 11,517.48 | 1,163 |
| 2024-10-25 | 11,475.65 | 11,535.00 | 11,460.00 | 11,484.31 | 11,412.45 | 2,431 |
| 2024-10-24 | 11,250.14 | 11,282.00 | 11,159.68 | 11,272.29 | 11,201.76 | 1,620 |
| 2024-10-23 | 11,538.17 | 11,538.17 | 11,175.91 | 11,203.73 | 11,133.63 | 1,109 |
| 2024-10-22 | 11,362.95 | 11,611.17 | 11,362.95 | 11,581.03 | 11,508.57 | 1,528 |
| 2024-10-21 | 11,475.00 | 11,494.99 | 11,385.01 | 11,463.13 | 11,391.41 | 481 |
| 2024-10-18 | 11,445.00 | 11,519.00 | 11,429.00 | 11,475.10 | 11,403.30 | 610 |
| 2024-10-17 | 11,672.71 | 11,672.71 | 11,452.51 | 11,470.89 | 11,399.12 | 1,277 |
| 2024-10-16 | 11,547.28 | 11,547.28 | 11,411.34 | 11,512.88 | 11,440.85 | 2,493 |
| 2024-10-15 | 11,480.00 | 11,557.99 | 11,399.00 | 11,534.61 | 11,462.44 | 912 |
| 2024-10-14 | 11,475.00 | 11,600.00 | 11,455.00 | 11,475.00 | 11,403.20 | 978 |
| 2024-10-11 | 11,300.01 | 11,410.00 | 11,300.01 | 11,394.93 | 11,323.63 | 2,692 |
| 2024-10-10 | 11,411.19 | 11,455.00 | 11,385.00 | 11,394.66 | 11,323.37 | 993 |
| 2024-10-09 | 11,478.99 | 11,539.24 | 11,300.01 | 11,501.87 | 11,429.90 | 894 |
| 2024-10-08 | 11,446.00 | 11,510.13 | 11,365.19 | 11,459.43 | 11,387.73 | 358 |
| 2024-10-07 | 11,506.86 | 11,611.19 | 11,300.00 | 11,307.95 | 11,237.20 | 1,522 |
| 2024-10-04 | 11,234.13 | 11,477.69 | 11,179.20 | 11,450.56 | 11,378.92 | 1,258 |
| 2024-10-03 | 11,126.00 | 11,333.32 | 11,126.00 | 11,279.99 | 11,209.41 | 1,547 |
| 2024-10-02 | 11,268.01 | 11,268.01 | 11,073.13 | 11,123.00 | 11,053.41 | 8,505 |
| 2024-09-30 | 11,152.97 | 11,296.35 | 11,152.97 | 11,268.01 | 11,197.51 | 1,472 |
| 2024-09-27 | 11,158.31 | 11,239.19 | 11,085.18 | 11,132.17 | 11,062.52 | 559 |
| 2024-09-26 | 11,183.72 | 11,256.00 | 11,020.38 | 11,151.50 | 11,081.73 | 1,988 |
| 2024-09-25 | 10,980.00 | 11,300.00 | 10,980.00 | 11,213.12 | 11,142.96 | 2,885 |
| 2024-09-24 | 10,812.58 | 10,920.00 | 10,730.00 | 10,866.04 | 10,798.05 | 480 |
| 2024-09-23 | 11,047.22 | 11,047.22 | 10,942.00 | 10,967.86 | 10,899.24 | 1,894 |
| 2024-09-20 | 10,843.00 | 10,950.00 | 10,804.00 | 10,926.60 | 10,858.23 | 1,800 |
| 2024-09-19 | 10,620.00 | 10,844.11 | 10,530.00 | 10,811.88 | 10,744.23 | 3,073 |
| 2024-09-18 | 10,329.00 | 10,414.00 | 10,278.63 | 10,398.00 | 10,332.94 | 590 |
| 2024-09-17 | 10,313.31 | 10,450.00 | 10,188.55 | 10,237.75 | 10,173.69 | 1,385 |
| 2024-09-13 | 10,130.00 | 10,155.00 | 10,077.00 | 10,082.00 | 10,010.24 | 504 |
| 2024-09-12 | 10,294.00 | 10,295.81 | 10,149.79 | 10,230.00 | 10,157.19 | 2,053 |
| 2024-09-11 | 10,067.00 | 10,129.59 | 9,890.00 | 10,098.76 | 10,026.88 | 657 |
| 2024-09-10 | 10,262.35 | 10,334.60 | 10,069.63 | 10,141.90 | 10,069.72 | 759 |
| 2024-09-09 | 10,099.78 | 10,100.00 | 10,000.00 | 10,027.93 | 9,956.56 | 3,087 |
| 2024-09-06 | 10,366.00 | 10,366.00 | 9,954.86 | 10,022.01 | 9,950.68 | 639 |
| 2024-09-05 | 10,350.00 | 10,377.35 | 10,255.57 | 10,320.00 | 10,246.55 | 145 |
| 2024-09-04 | 10,109.00 | 10,270.00 | 10,069.99 | 10,252.98 | 10,180.01 | 1,830 |
| 2024-09-03 | 10,349.00 | 10,395.40 | 10,100.02 | 10,148.69 | 10,076.46 | 2,410 |
| 2024-09-02 | 10,010.00 | 10,200.00 | 10,010.00 | 10,200.00 | 10,127.40 | 93 |
| 2024-08-30 | 10,284.70 | 10,295.72 | 10,150.00 | 10,286.44 | 10,213.23 | 342 |
| 2024-08-29 | 10,330.00 | 10,453.89 | 10,240.05 | 10,285.98 | 10,212.77 | 2,940 |
| 2024-08-28 | 10,061.42 | 10,192.67 | 10,020.35 | 10,176.36 | 10,103.93 | 2,716 |
| 2024-08-27 | 10,066.67 | 10,290.47 | 10,066.67 | 10,241.27 | 10,168.38 | 441 |
| 2024-08-26 | 10,081.00 | 10,123.95 | 9,940.01 | 10,066.67 | 9,995.02 | 550 |
| 2024-08-23 | 10,341.00 | 10,379.00 | 10,000.00 | 10,081.39 | 10,009.64 | 2,000 |
| 2024-08-22 | 10,428.00 | 10,569.00 | 10,300.17 | 10,322.40 | 10,248.93 | 918 |
| 2024-08-21 | 10,100.00 | 10,372.31 | 10,100.00 | 10,344.52 | 10,270.90 | 5,947 |
| 2024-08-20 | 9,900.00 | 10,029.99 | 9,900.00 | 10,000.00 | 9,928.83 | 574 |
| 2024-08-19 | 9,870.00 | 9,889.00 | 9,813.45 | 9,885.36 | 9,815.00 | 762 |
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.