Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 118,691 |
| 2026-07-22 | 6.400 | 6.450 | 6.350 | 6.350 | 6.350 | 69,665 |
| 2026-07-21 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 6,520 |
| 2026-07-20 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 38,512 |
| 2026-07-17 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 36,901 |
| 2026-07-16 | 6.700 | 6.800 | 6.700 | 6.750 | 6.750 | 246,667 |
| 2026-07-15 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 24,184 |
| 2026-07-14 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 70,786 |
| 2026-07-13 | 6.500 | 6.550 | 6.450 | 6.500 | 6.500 | 71,349 |
| 2026-07-10 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 275,188 |
| 2026-07-09 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 15,803 |
| 2026-07-08 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 1,273,517 |
| 2026-07-07 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 14,623 |
| 2026-07-06 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 65,210 |
| 2026-07-03 | 6.100 | 6.100 | 5.650 | 5.750 | 5.750 | 52,327 |
| 2026-07-02 | 6.000 | 6.050 | 5.900 | 6.050 | 6.050 | 456,727 |
| 2026-07-01 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 15,798 |
| 2026-06-30 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 169,101 |
| 2026-06-29 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 52,372 |
| 2026-06-26 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 1,732,026 |
| 2026-06-25 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 50,475 |
| 2026-06-24 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 30,415 |
| 2026-06-23 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 118,266 |
| 2026-06-22 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 32,429 |
| 2026-06-19 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 18,062 |
| 2026-06-18 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 67,133 |
| 2026-06-17 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 46,569 |
| 2026-06-16 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 97,567 |
| 2026-06-15 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 100,516 |
| 2026-06-12 | 5.550 | 5.550 | 5.500 | 5.550 | 5.547 | 76,705 |
| 2026-06-11 | 5.600 | 5.600 | 5.500 | 5.600 | 5.597 | 156,564 |
| 2026-06-10 | 5.700 | 5.700 | 5.600 | 5.700 | 5.697 | 81,005 |
| 2026-06-09 | 5.700 | 5.750 | 5.650 | 5.750 | 5.747 | 125,138 |
| 2026-06-08 | 5.700 | 5.800 | 5.700 | 5.800 | 5.797 | 236,920 |
| 2026-06-05 | 6.050 | 6.050 | 6.000 | 6.000 | 5.997 | 256,312 |
| 2026-06-04 | 5.900 | 6.000 | 5.900 | 5.900 | 5.897 | 253,219 |
| 2026-06-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.847 | 0 |
| 2026-06-02 | 5.800 | 5.850 | 5.750 | 5.850 | 5.847 | 1,708,698 |
| 2026-06-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.097 | 0 |
| 2026-05-29 | 6.100 | 6.100 | 6.050 | 6.100 | 6.097 | 699,543 |
| 2026-05-28 | 6.100 | 6.100 | 6.000 | 6.100 | 6.097 | 247,759 |
| 2026-05-27 | 5.850 | 5.900 | 5.800 | 5.850 | 5.847 | 288,813 |
| 2026-05-26 | 5.900 | 5.900 | 5.850 | 5.900 | 5.897 | 34,667 |
| 2026-05-25 | 5.950 | 5.950 | 5.850 | 5.900 | 5.897 | 152,628 |
| 2026-05-22 | 5.900 | 5.900 | 5.800 | 5.850 | 5.847 | 1,051,636 |
| 2026-05-21 | 5.750 | 5.850 | 5.750 | 5.800 | 5.797 | 59,940 |
| 2026-05-20 | 5.850 | 5.850 | 5.750 | 5.800 | 5.797 | 46,353 |
| 2026-05-19 | 5.900 | 5.900 | 5.850 | 5.850 | 5.847 | 214,682 |
| 2026-05-18 | 5.900 | 5.900 | 5.850 | 5.900 | 5.897 | 543,795 |
| 2026-05-15 | 5.900 | 5.950 | 5.850 | 5.900 | 5.897 | 141,672 |
| 2026-05-14 | 5.850 | 5.900 | 5.850 | 5.900 | 5.897 | 55,432 |
| 2026-05-13 | 5.800 | 5.800 | 5.700 | 5.800 | 5.797 | 96,905 |
| 2026-05-12 | 5.750 | 5.750 | 5.650 | 5.750 | 5.747 | 336,413 |
| 2026-05-11 | 5.750 | 5.850 | 5.750 | 5.800 | 5.797 | 93,883 |
| 2026-05-08 | 5.850 | 5.900 | 5.850 | 5.850 | 5.847 | 81,014 |
| 2026-05-07 | 5.850 | 5.850 | 5.800 | 5.800 | 5.797 | 64,003 |
| 2026-05-06 | 5.750 | 5.800 | 5.700 | 5.750 | 5.747 | 135,671 |
| 2026-05-05 | 5.950 | 5.950 | 5.850 | 5.900 | 5.897 | 75,333 |
| 2026-05-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.897 | 0 |
| 2026-05-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.897 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0031 USD |
| 2026-03-16 | 0.0028 USD |
| 2025-12-15 | 0.0029 USD |
| 2025-09-22 | 0.0014 USD |
| 2025-06-16 | 0.0042 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.