Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,407.51 | 13,432.29 | 12,999.99 | 13,018.56 | 13,018.56 | 20,645 |
| 2026-10-15 | 13,629.99 | 13,689.50 | 13,450.00 | 13,610.00 | 13,610.00 | 2,458 |
| 2026-10-14 | 13,967.10 | 14,025.00 | 13,575.17 | 13,640.13 | 13,640.13 | 13,263 |
| 2026-10-13 | 13,585.00 | 14,150.58 | 13,567.28 | 14,037.29 | 14,037.29 | 6,777 |
| 2026-10-12 | 13,473.00 | 13,703.41 | 13,432.50 | 13,571.14 | 13,571.14 | 5,581 |
| 2026-10-09 | 13,248.87 | 13,435.19 | 13,185.90 | 13,249.22 | 13,249.22 | 1,559 |
| 2026-10-08 | 12,980.25 | 13,130.00 | 12,913.01 | 13,121.20 | 13,121.20 | 6,214 |
| 2026-10-07 | 13,040.00 | 13,084.99 | 12,960.00 | 12,980.25 | 12,980.25 | 5,584 |
| 2026-10-06 | 13,318.00 | 13,410.00 | 13,296.00 | 13,322.23 | 13,322.23 | 2,983 |
| 2026-10-05 | 13,200.00 | 13,542.40 | 13,200.00 | 13,430.00 | 13,430.00 | 1,782 |
| 2026-10-02 | 13,454.00 | 13,454.00 | 13,220.00 | 13,235.00 | 13,235.00 | 1,714 |
| 2026-10-01 | 13,260.01 | 13,435.35 | 13,168.92 | 13,309.46 | 13,309.46 | 10,346 |
| 2026-09-30 | 13,100.00 | 13,349.99 | 13,000.00 | 13,169.97 | 13,169.97 | 8,738 |
| 2026-09-29 | 13,000.00 | 13,326.63 | 12,926.46 | 13,313.77 | 13,313.77 | 5,155 |
| 2026-09-28 | 13,250.53 | 13,300.00 | 12,761.01 | 12,841.37 | 12,841.37 | 6,176 |
| 2026-09-25 | 13,379.39 | 13,495.00 | 13,207.03 | 13,317.12 | 13,317.12 | 4,236 |
| 2026-09-24 | 13,300.00 | 13,820.49 | 13,233.50 | 13,801.39 | 13,801.39 | 12,777 |
| 2026-09-23 | 12,880.00 | 13,337.00 | 12,880.00 | 13,045.28 | 13,045.28 | 18,780 |
| 2026-09-22 | 12,699.99 | 13,025.00 | 12,686.24 | 12,760.05 | 12,760.05 | 11,479 |
| 2026-09-21 | 11,650.00 | 12,952.00 | 11,650.00 | 12,857.70 | 12,857.70 | 37,486 |
| 2026-09-18 | 11,750.00 | 11,820.00 | 11,455.00 | 11,511.20 | 11,501.89 | 3,595 |
| 2026-09-17 | 11,650.00 | 11,720.00 | 11,510.00 | 11,693.02 | 11,683.57 | 9,220 |
| 2026-09-15 | 11,368.21 | 11,600.00 | 11,360.01 | 11,487.92 | 11,478.63 | 6,457 |
| 2026-09-14 | 11,250.00 | 11,450.00 | 11,160.01 | 11,425.35 | 11,416.11 | 4,125 |
| 2026-09-11 | 11,000.00 | 11,250.00 | 10,980.00 | 10,997.58 | 10,988.69 | 5,107 |
| 2026-09-10 | 11,090.00 | 11,209.99 | 10,920.00 | 10,935.65 | 10,926.81 | 2,694 |
| 2026-09-09 | 10,891.00 | 11,109.98 | 10,748.51 | 11,057.54 | 11,048.60 | 35,371 |
| 2026-09-08 | 10,390.00 | 10,550.05 | 10,338.00 | 10,411.80 | 10,403.38 | 11,985 |
| 2026-09-07 | 10,310.00 | 10,350.00 | 10,220.00 | 10,242.00 | 10,233.72 | 279 |
| 2026-09-04 | 10,328.16 | 10,420.00 | 10,257.01 | 10,400.36 | 10,391.95 | 4,379 |
| 2026-09-03 | 10,180.00 | 10,503.40 | 10,180.00 | 10,363.44 | 10,355.06 | 27,981 |
| 2026-09-02 | 9,860.00 | 10,180.00 | 9,860.00 | 10,070.64 | 10,062.50 | 9,103 |
| 2026-09-01 | 9,500.00 | 9,900.88 | 9,500.00 | 9,849.21 | 9,841.25 | 4,576 |
| 2026-08-31 | 9,800.00 | 9,800.00 | 9,690.02 | 9,741.18 | 9,733.30 | 2,487 |
| 2026-08-28 | 9,800.00 | 9,990.00 | 9,783.48 | 9,818.75 | 9,810.81 | 2,495 |
| 2026-08-27 | 9,660.01 | 9,950.00 | 9,620.01 | 9,660.94 | 9,653.13 | 6,758 |
| 2026-08-26 | 10,100.00 | 10,100.01 | 9,550.00 | 9,776.18 | 9,768.28 | 4,713 |
| 2026-08-25 | 9,531.02 | 9,679.99 | 9,520.00 | 9,652.46 | 9,644.66 | 4,860 |
| 2026-08-24 | 9,315.00 | 9,515.00 | 9,300.00 | 9,490.56 | 9,482.89 | 11,706 |
| 2026-08-21 | 9,301.80 | 9,379.99 | 9,260.99 | 9,311.57 | 9,304.04 | 5,409 |
| 2026-08-20 | 9,306.58 | 9,306.59 | 9,150.00 | 9,224.16 | 9,216.70 | 10,001 |
| 2026-08-19 | 9,270.00 | 9,395.00 | 9,150.00 | 9,263.52 | 9,256.03 | 14,664 |
| 2026-08-18 | 9,600.00 | 9,600.00 | 9,280.01 | 9,297.17 | 9,289.65 | 17,903 |
| 2026-08-17 | 10,050.00 | 10,090.52 | 9,630.00 | 9,682.81 | 9,674.98 | 22,084 |
| 2026-08-14 | 10,168.99 | 10,200.76 | 10,050.02 | 10,051.79 | 10,043.66 | 2,272 |
| 2026-08-13 | 9,898.90 | 10,145.00 | 9,880.00 | 10,124.37 | 10,116.18 | 4,465 |
| 2026-08-12 | 10,292.78 | 10,292.78 | 9,868.95 | 9,890.09 | 9,882.09 | 4,560 |
| 2026-08-11 | 10,165.01 | 10,460.00 | 10,165.01 | 10,237.87 | 10,229.59 | 3,711 |
| 2026-08-10 | 10,269.00 | 10,417.95 | 10,164.02 | 10,176.95 | 10,168.72 | 2,311 |
| 2026-08-07 | 10,189.99 | 10,246.00 | 10,062.50 | 10,157.86 | 10,149.65 | 1,256 |
| 2026-08-06 | 10,196.23 | 10,236.74 | 10,109.40 | 10,140.12 | 10,131.92 | 2,175 |
| 2026-08-05 | 10,280.00 | 10,280.00 | 10,000.00 | 10,131.47 | 10,123.28 | 5,503 |
| 2026-08-04 | 10,051.00 | 10,225.00 | 10,000.00 | 10,215.17 | 10,206.91 | 12,984 |
| 2026-08-03 | 9,717.00 | 10,343.00 | 9,717.00 | 10,244.12 | 10,235.84 | 12,633 |
| 2026-07-31 | 9,509.00 | 9,666.30 | 9,388.08 | 9,583.26 | 9,575.51 | 10,601 |
| 2026-07-30 | 9,400.00 | 9,400.00 | 9,147.62 | 9,312.60 | 9,305.07 | 20,312 |
| 2026-07-29 | 10,350.00 | 10,424.51 | 10,180.26 | 10,199.67 | 10,191.42 | 20,202 |
| 2026-07-28 | 10,358.41 | 10,457.99 | 10,285.00 | 10,351.74 | 10,343.37 | 1,240 |
| 2026-07-27 | 10,558.00 | 10,653.00 | 10,350.00 | 10,355.60 | 10,347.23 | 2,710 |
| 2026-07-24 | 10,565.00 | 10,630.00 | 10,400.00 | 10,407.30 | 10,398.88 | 3,082 |
Page 1 of 2 · 64 trading daysOlder →
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.