Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.500 | 6.500 | 6.400 | 6.500 | 6.490 | 726,273 |
| 2025-10-30 | 6.700 | 6.800 | 6.650 | 6.650 | 6.640 | 1,314,701 |
| 2025-10-29 | 7.250 | 7.250 | 7.200 | 7.200 | 7.189 | 46,753 |
| 2025-10-28 | 7.250 | 7.250 | 7.200 | 7.250 | 7.239 | 58,318 |
| 2025-10-27 | 7.150 | 7.250 | 7.150 | 7.250 | 7.239 | 42,387 |
| 2025-10-24 | 7.050 | 7.150 | 7.050 | 7.050 | 7.039 | 130,392 |
| 2025-10-22 | 7.000 | 7.100 | 7.000 | 7.050 | 7.039 | 4,985 |
| 2025-10-21 | 7.050 | 7.100 | 7.050 | 7.100 | 7.089 | 24,925 |
| 2025-10-20 | 6.900 | 6.950 | 6.900 | 6.900 | 6.890 | 108,942 |
| 2025-10-17 | 6.850 | 6.850 | 6.700 | 6.800 | 6.790 | 89,417 |
| 2025-10-16 | 6.900 | 6.900 | 6.850 | 6.900 | 6.890 | 19,805 |
| 2025-10-15 | 6.800 | 6.850 | 6.800 | 6.850 | 6.840 | 38,331 |
| 2025-10-14 | 6.900 | 6.900 | 6.800 | 6.850 | 6.840 | 60,127 |
| 2025-10-10 | 7.100 | 7.150 | 7.050 | 7.100 | 7.089 | 302,613 |
| 2025-10-09 | 6.900 | 6.950 | 6.850 | 6.900 | 6.890 | 134,377 |
| 2025-10-08 | 6.800 | 6.850 | 6.800 | 6.850 | 6.840 | 14,366 |
| 2025-10-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.840 | 0 |
| 2025-10-06 | 6.800 | 6.850 | 6.750 | 6.850 | 6.840 | 67,724 |
| 2025-10-03 | 7.000 | 7.000 | 6.950 | 7.000 | 6.990 | 27,288 |
| 2025-10-02 | 6.950 | 6.950 | 6.900 | 6.900 | 6.890 | 739,313 |
| 2025-10-01 | 7.000 | 7.050 | 6.900 | 6.950 | 6.940 | 242,539 |
| 2025-09-30 | 7.050 | 7.100 | 7.050 | 7.100 | 7.089 | 19,227 |
| 2025-09-29 | 7.150 | 7.150 | 7.100 | 7.150 | 7.139 | 41,865 |
| 2025-09-26 | 7.100 | 7.150 | 7.100 | 7.150 | 7.139 | 17,547 |
| 2025-09-25 | 7.250 | 7.250 | 7.200 | 7.200 | 7.189 | 10,330 |
| 2025-09-24 | 7.150 | 7.200 | 7.100 | 7.200 | 7.189 | 18,956 |
| 2025-09-23 | 7.200 | 7.250 | 7.150 | 7.150 | 7.139 | 366,671 |
| 2025-09-22 | 7.300 | 7.300 | 7.250 | 7.250 | 7.239 | 17,073 |
| 2025-09-19 | 7.300 | 7.350 | 7.300 | 7.350 | 7.338 | 41,573 |
| 2025-09-18 | 7.300 | 7.350 | 7.300 | 7.350 | 7.338 | 28,730 |
| 2025-09-17 | 7.300 | 7.300 | 7.250 | 7.250 | 7.238 | 109,570 |
| 2025-09-16 | 7.200 | 7.200 | 7.150 | 7.150 | 7.138 | 3,989 |
| 2025-09-15 | 7.100 | 7.150 | 7.050 | 7.100 | 7.088 | 106,297 |
| 2025-09-12 | 7.050 | 7.050 | 7.000 | 7.000 | 6.988 | 11,246 |
| 2025-09-11 | 7.050 | 7.100 | 7.050 | 7.050 | 7.038 | 18,408 |
| 2025-09-10 | 7.150 | 7.200 | 7.150 | 7.200 | 7.188 | 52,908 |
| 2025-09-09 | 7.050 | 7.100 | 7.000 | 7.100 | 7.088 | 26,113 |
| 2025-09-08 | 7.150 | 7.150 | 7.050 | 7.100 | 7.088 | 26,952 |
| 2025-09-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.138 | 52,373 |
| 2025-09-04 | 7.000 | 7.050 | 7.000 | 7.000 | 6.988 | 14,754 |
| 2025-09-03 | 7.000 | 7.100 | 7.000 | 7.050 | 7.038 | 2,078 |
| 2025-09-02 | 7.050 | 7.050 | 6.950 | 6.950 | 6.938 | 15,898 |
| 2025-09-01 | 7.050 | 7.050 | 7.050 | 7.050 | 7.038 | 8,161 |
| 2025-08-29 | 7.150 | 7.150 | 7.100 | 7.150 | 7.138 | 5,237 |
| 2025-08-28 | 7.150 | 7.200 | 7.100 | 7.150 | 7.138 | 17,767 |
| 2025-08-27 | 7.200 | 7.250 | 7.200 | 7.250 | 7.238 | 33,935 |
| 2025-08-26 | 7.200 | 7.200 | 7.150 | 7.200 | 7.188 | 1,102 |
| 2025-08-25 | 7.200 | 7.200 | 7.150 | 7.200 | 7.188 | 5,818 |
| 2025-08-22 | 7.150 | 7.150 | 7.100 | 7.150 | 7.138 | 9,217 |
| 2025-08-21 | 7.150 | 7.200 | 7.150 | 7.200 | 7.188 | 57,383 |
| 2025-08-20 | 7.200 | 7.200 | 7.100 | 7.200 | 7.188 | 68,172 |
| 2025-08-19 | 7.350 | 7.350 | 7.300 | 7.350 | 7.338 | 102,765 |
| 2025-08-18 | 7.550 | 7.550 | 7.450 | 7.450 | 7.437 | 176,932 |
| 2025-08-15 | 7.500 | 7.500 | 7.450 | 7.450 | 7.437 | 445,799 |
| 2025-08-14 | 7.450 | 7.500 | 7.400 | 7.500 | 7.487 | 16,937 |
| 2025-08-13 | 7.500 | 7.550 | 7.500 | 7.500 | 7.487 | 561,230 |
| 2025-08-08 | 7.300 | 7.300 | 7.200 | 7.250 | 7.238 | 24,154 |
| 2025-08-07 | 7.350 | 7.400 | 7.300 | 7.400 | 7.388 | 4,194 |
| 2025-08-06 | 7.350 | 7.350 | 7.300 | 7.300 | 7.288 | 255,332 |
| 2025-08-05 | 7.450 | 7.450 | 7.400 | 7.450 | 7.437 | 478,760 |
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.