Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.897 | 0 |
| 2026-04-30 | 6.050 | 6.050 | 5.850 | 5.900 | 5.897 | 365,685 |
| 2026-04-29 | 6.400 | 6.500 | 6.400 | 6.400 | 6.396 | 20,022 |
| 2026-04-28 | 6.500 | 6.500 | 6.400 | 6.450 | 6.446 | 152,431 |
| 2026-04-27 | 6.450 | 6.500 | 6.400 | 6.400 | 6.396 | 151,328 |
| 2026-04-24 | 6.300 | 6.300 | 6.250 | 6.300 | 6.297 | 8,269 |
| 2026-04-23 | 6.400 | 6.400 | 6.350 | 6.400 | 6.396 | 4,739 |
| 2026-04-22 | 6.450 | 6.450 | 6.350 | 6.400 | 6.396 | 31,097 |
| 2026-04-21 | 6.350 | 6.400 | 6.350 | 6.400 | 6.396 | 251,515 |
| 2026-04-20 | 6.400 | 6.500 | 6.400 | 6.450 | 6.446 | 78,337 |
| 2026-04-17 | 6.400 | 6.400 | 6.350 | 6.350 | 6.347 | 43,793 |
| 2026-04-16 | 6.350 | 6.400 | 6.300 | 6.350 | 6.347 | 911,319 |
| 2026-04-10 | 6.000 | 6.000 | 5.950 | 6.000 | 5.997 | 68,516 |
| 2026-04-09 | 5.850 | 5.850 | 5.750 | 5.800 | 5.797 | 109,513 |
| 2026-04-08 | 5.650 | 5.700 | 5.600 | 5.650 | 5.647 | 214,176 |
| 2026-04-07 | 5.550 | 5.550 | 5.450 | 5.500 | 5.497 | 26,695 |
| 2026-04-03 | 5.650 | 5.650 | 5.450 | 5.600 | 5.597 | 114 |
| 2026-04-02 | 5.500 | 5.500 | 5.450 | 5.500 | 5.497 | 103,951 |
| 2026-04-01 | 5.550 | 5.600 | 5.500 | 5.550 | 5.547 | 1,033,037 |
| 2026-03-31 | 5.200 | 5.300 | 5.200 | 5.300 | 5.297 | 290,236 |
| 2026-03-30 | 5.050 | 5.150 | 5.050 | 5.150 | 5.147 | 15,405 |
| 2026-03-27 | 5.350 | 5.400 | 5.300 | 5.350 | 5.347 | 250,646 |
| 2026-03-26 | 5.750 | 5.750 | 5.700 | 5.700 | 5.697 | 26,645 |
| 2026-03-25 | 5.750 | 5.800 | 5.750 | 5.800 | 5.797 | 8,060 |
| 2026-03-24 | 5.800 | 5.800 | 5.750 | 5.800 | 5.797 | 52,901 |
| 2026-03-23 | 5.700 | 5.750 | 5.650 | 5.700 | 5.697 | 97,798 |
| 2026-03-20 | 5.900 | 5.900 | 5.800 | 5.900 | 5.897 | 57,514 |
| 2026-03-19 | 5.950 | 6.000 | 5.900 | 5.950 | 5.947 | 45,123 |
| 2026-03-18 | 5.950 | 6.000 | 5.900 | 6.000 | 5.997 | 24,703 |
| 2026-03-17 | 6.000 | 6.000 | 5.900 | 6.000 | 5.997 | 10,678 |
| 2026-03-16 | 5.900 | 6.050 | 5.900 | 6.050 | 6.047 | 329,915 |
| 2026-03-13 | 6.050 | 6.050 | 6.000 | 6.000 | 5.994 | 41,006 |
| 2026-03-12 | 6.150 | 6.150 | 6.050 | 6.150 | 6.144 | 2,221 |
| 2026-03-11 | 6.150 | 6.150 | 6.100 | 6.150 | 6.144 | 7,654 |
| 2026-03-10 | 6.050 | 6.100 | 6.000 | 6.100 | 6.094 | 10,138 |
| 2026-03-09 | 5.900 | 6.000 | 5.900 | 6.000 | 5.994 | 131,330 |
| 2026-03-06 | 6.150 | 6.200 | 6.150 | 6.150 | 6.144 | 326,821 |
| 2026-03-05 | 6.200 | 6.200 | 6.100 | 6.150 | 6.144 | 83,551 |
| 2026-03-04 | 6.100 | 6.100 | 6.000 | 6.000 | 5.994 | 544,450 |
| 2026-03-02 | 5.900 | 5.950 | 5.850 | 5.900 | 5.894 | 28,428 |
| 2026-02-27 | 6.000 | 6.000 | 5.950 | 5.950 | 5.944 | 57,681 |
| 2026-02-26 | 5.950 | 5.950 | 5.900 | 5.900 | 5.894 | 18,313 |
| 2026-02-25 | 5.850 | 5.900 | 5.800 | 5.850 | 5.844 | 4,260 |
| 2026-02-24 | 5.850 | 5.900 | 5.850 | 5.900 | 5.894 | 19,980 |
| 2026-02-23 | 5.950 | 5.950 | 5.900 | 5.900 | 5.894 | 9,023 |
| 2026-02-20 | 5.950 | 5.950 | 5.900 | 5.900 | 5.894 | 106,938 |
| 2026-02-19 | 5.950 | 5.950 | 5.850 | 5.900 | 5.894 | 32,693 |
| 2026-02-18 | 5.900 | 5.950 | 5.900 | 5.900 | 5.894 | 84,555 |
| 2026-02-17 | 5.900 | 5.900 | 5.800 | 5.900 | 5.894 | 167,272 |
| 2026-02-16 | 5.900 | 5.900 | 5.850 | 5.900 | 5.894 | 36,350 |
| 2026-02-13 | 5.950 | 5.950 | 5.900 | 5.950 | 5.944 | 67,526 |
| 2026-02-12 | 6.100 | 6.150 | 6.100 | 6.150 | 6.144 | 9,643 |
| 2026-02-11 | 6.200 | 6.200 | 6.150 | 6.150 | 6.144 | 307,161 |
| 2026-02-10 | 6.200 | 6.250 | 6.150 | 6.200 | 6.194 | 58,911 |
| 2026-02-09 | 6.200 | 6.200 | 6.050 | 6.100 | 6.094 | 49,923 |
| 2026-02-06 | 6.200 | 6.200 | 6.100 | 6.200 | 6.194 | 30,453 |
| 2026-02-05 | 6.300 | 6.300 | 6.200 | 6.300 | 6.294 | 37,222 |
| 2026-02-04 | 6.450 | 6.450 | 6.400 | 6.400 | 6.393 | 24,811 |
| 2026-02-03 | 6.550 | 6.600 | 6.500 | 6.600 | 6.593 | 23,152 |
| 2026-02-02 | 6.550 | 6.550 | 6.450 | 6.550 | 6.543 | 475,068 |
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.