Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.700 | 6.750 | 6.650 | 6.700 | 6.693 | 375,589 |
| 2026-01-29 | 6.500 | 6.650 | 6.500 | 6.650 | 6.643 | 611,356 |
| 2026-01-28 | 6.100 | 6.200 | 6.100 | 6.150 | 6.144 | 200,628 |
| 2026-01-27 | 6.150 | 6.200 | 6.150 | 6.200 | 6.194 | 85,136 |
| 2026-01-26 | 6.050 | 6.050 | 5.950 | 6.000 | 5.994 | 144,648 |
| 2026-01-23 | 5.950 | 5.950 | 5.900 | 5.950 | 5.944 | 606,119 |
| 2026-01-22 | 5.650 | 5.750 | 5.650 | 5.750 | 5.744 | 321,024 |
| 2026-01-21 | 5.500 | 5.550 | 5.500 | 5.550 | 5.544 | 105,435 |
| 2026-01-20 | 5.650 | 5.650 | 5.500 | 5.550 | 5.544 | 260,270 |
| 2026-01-19 | 5.750 | 5.750 | 5.700 | 5.700 | 5.694 | 14,624 |
| 2026-01-16 | 5.750 | 5.800 | 5.750 | 5.800 | 5.794 | 10,286 |
| 2026-01-15 | 5.750 | 5.750 | 5.700 | 5.750 | 5.744 | 251,738 |
| 2026-01-14 | 5.800 | 5.850 | 5.800 | 5.850 | 5.844 | 460,923 |
| 2026-01-13 | 5.950 | 6.000 | 5.900 | 5.950 | 5.944 | 24,812 |
| 2026-01-12 | 6.000 | 6.000 | 5.900 | 5.950 | 5.944 | 162,822 |
| 2026-01-09 | 5.950 | 6.000 | 5.950 | 6.000 | 5.994 | 221,302 |
| 2026-01-08 | 6.000 | 6.050 | 6.000 | 6.000 | 5.994 | 18,348 |
| 2026-01-07 | 6.000 | 6.100 | 6.000 | 6.050 | 6.044 | 132,860 |
| 2026-01-06 | 6.050 | 6.050 | 6.000 | 6.000 | 5.994 | 139,687 |
| 2026-01-05 | 6.200 | 6.200 | 5.950 | 6.050 | 6.044 | 10,281 |
| 2025-12-30 | 6.050 | 6.100 | 6.050 | 6.100 | 6.094 | 3,765 |
| 2025-12-29 | 6.050 | 6.100 | 6.050 | 6.050 | 6.044 | 7,215 |
| 2025-12-26 | 6.100 | 6.100 | 6.050 | 6.050 | 6.044 | 1,838 |
| 2025-12-25 | 6.050 | 6.150 | 6.050 | 6.150 | 6.144 | 4,818 |
| 2025-12-24 | 6.100 | 6.100 | 6.050 | 6.050 | 6.044 | 21,416 |
| 2025-12-23 | 6.100 | 6.100 | 6.050 | 6.050 | 6.044 | 12,160 |
| 2025-12-22 | 6.150 | 6.150 | 6.050 | 6.100 | 6.094 | 11,072 |
| 2025-12-19 | 6.150 | 6.150 | 6.100 | 6.150 | 6.144 | 7,305 |
| 2025-12-18 | 6.000 | 6.100 | 6.000 | 6.100 | 6.094 | 16,888 |
| 2025-12-17 | 6.100 | 6.100 | 6.050 | 6.100 | 6.094 | 37,084 |
| 2025-12-16 | 5.900 | 6.000 | 5.900 | 6.000 | 5.994 | 5,884 |
| 2025-12-15 | 6.050 | 6.050 | 5.950 | 6.000 | 5.994 | 10,140 |
| 2025-12-12 | 6.100 | 6.100 | 6.000 | 6.100 | 6.091 | 31,874 |
| 2025-12-11 | 6.000 | 6.050 | 5.950 | 6.050 | 6.041 | 73,597 |
| 2025-12-09 | 6.250 | 6.250 | 6.150 | 6.150 | 6.141 | 482,550 |
| 2025-12-08 | 6.250 | 6.350 | 6.250 | 6.250 | 6.241 | 45,192 |
| 2025-12-04 | 6.050 | 6.100 | 6.000 | 6.100 | 6.091 | 11,524 |
| 2025-12-03 | 6.100 | 6.100 | 6.050 | 6.100 | 6.091 | 35,837 |
| 2025-12-02 | 6.050 | 6.050 | 6.000 | 6.050 | 6.041 | 84,580 |
| 2025-12-01 | 6.100 | 6.100 | 6.000 | 6.050 | 6.041 | 118,286 |
| 2025-11-28 | 6.050 | 6.050 | 6.000 | 6.050 | 6.041 | 157,334 |
| 2025-11-27 | 6.050 | 6.100 | 6.000 | 6.100 | 6.091 | 252,484 |
| 2025-11-26 | 6.050 | 6.100 | 6.050 | 6.100 | 6.091 | 1,137,300 |
| 2025-11-25 | 5.850 | 5.900 | 5.850 | 5.850 | 5.841 | 247,404 |
| 2025-11-24 | 5.700 | 5.750 | 5.700 | 5.700 | 5.692 | 487,040 |
| 2025-11-21 | 5.600 | 5.650 | 5.550 | 5.650 | 5.642 | 303,019 |
| 2025-11-20 | 5.700 | 5.800 | 5.700 | 5.700 | 5.692 | 64,703 |
| 2025-11-19 | 5.700 | 5.750 | 5.650 | 5.750 | 5.741 | 147,568 |
| 2025-11-18 | 5.750 | 5.750 | 5.650 | 5.750 | 5.741 | 574,777 |
| 2025-11-17 | 5.900 | 5.900 | 5.850 | 5.850 | 5.841 | 921,836 |
| 2025-11-14 | 5.850 | 5.850 | 5.750 | 5.750 | 5.741 | 669,840 |
| 2025-11-13 | 5.850 | 5.850 | 5.800 | 5.850 | 5.841 | 70,723 |
| 2025-11-12 | 6.000 | 6.050 | 6.000 | 6.000 | 5.991 | 95,774 |
| 2025-11-11 | 6.050 | 6.050 | 6.000 | 6.050 | 6.041 | 131,355 |
| 2025-11-10 | 6.100 | 6.100 | 6.050 | 6.050 | 6.041 | 212,536 |
| 2025-11-07 | 5.950 | 5.950 | 5.850 | 5.950 | 5.941 | 573,360 |
| 2025-11-06 | 6.150 | 6.150 | 6.100 | 6.150 | 6.141 | 154,596 |
| 2025-11-05 | 6.050 | 6.100 | 5.950 | 6.050 | 6.041 | 811,511 |
| 2025-11-04 | 6.150 | 6.150 | 6.000 | 6.050 | 6.041 | 1,807,709 |
| 2025-11-03 | 6.250 | 6.300 | 6.200 | 6.250 | 6.241 | 313,490 |
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.