Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.250 | 7.300 | 7.200 | 7.250 | 7.238 | 28,926 |
| 2025-08-01 | 7.450 | 7.450 | 7.350 | 7.350 | 7.338 | 11,522 |
| 2025-07-31 | 7.550 | 7.600 | 7.450 | 7.500 | 7.487 | 214,737 |
| 2025-07-30 | 6.750 | 6.800 | 6.750 | 6.800 | 6.789 | 1,996 |
| 2025-07-29 | 6.850 | 6.900 | 6.850 | 6.850 | 6.838 | 20,894 |
| 2025-07-25 | 6.800 | 6.850 | 6.800 | 6.850 | 6.838 | 18,944 |
| 2025-07-24 | 6.700 | 6.850 | 6.700 | 6.850 | 6.838 | 16,013 |
| 2025-07-23 | 6.750 | 6.750 | 6.650 | 6.750 | 6.739 | 63,453 |
| 2025-07-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.789 | 4,169 |
| 2025-07-21 | 6.750 | 6.800 | 6.750 | 6.800 | 6.789 | 1,592 |
| 2025-07-18 | 6.700 | 6.750 | 6.700 | 6.750 | 6.739 | 532,636 |
| 2025-07-17 | 6.750 | 6.800 | 6.700 | 6.700 | 6.689 | 6,644 |
| 2025-07-16 | 6.850 | 6.850 | 6.800 | 6.850 | 6.838 | 6,914 |
| 2025-07-15 | 6.900 | 6.950 | 6.900 | 6.950 | 6.938 | 522,514 |
| 2025-07-14 | 6.850 | 6.850 | 6.800 | 6.800 | 6.789 | 23,640 |
| 2025-07-11 | 7.000 | 7.000 | 6.950 | 6.950 | 6.938 | 29,896 |
| 2025-07-09 | 6.900 | 7.000 | 6.900 | 6.950 | 6.938 | 30,994 |
| 2025-07-08 | 6.950 | 6.950 | 6.900 | 6.900 | 6.888 | 32,595 |
| 2025-07-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.888 | 137,835 |
| 2025-07-04 | 6.900 | 6.950 | 6.900 | 6.950 | 6.938 | 22,423 |
| 2025-07-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.838 | 15,762 |
| 2025-07-02 | 6.850 | 6.900 | 6.850 | 6.900 | 6.888 | 343 |
| 2025-07-01 | 7.100 | 7.100 | 7.050 | 7.100 | 7.088 | 707,754 |
| 2025-06-30 | 7.100 | 7.200 | 7.050 | 7.200 | 7.188 | 19,883 |
| 2025-06-27 | 6.950 | 7.050 | 6.950 | 7.050 | 7.038 | 712,704 |
| 2025-06-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.789 | 9,415 |
| 2025-06-25 | 6.850 | 6.850 | 6.800 | 6.800 | 6.789 | 22,514 |
| 2025-06-24 | 6.800 | 6.850 | 6.800 | 6.800 | 6.789 | 8,730 |
| 2025-06-23 | 6.650 | 6.650 | 6.600 | 6.650 | 6.639 | 1,231 |
| 2025-06-20 | 6.750 | 6.750 | 6.700 | 6.700 | 6.689 | 1,126 |
| 2025-06-19 | 6.700 | 6.750 | 6.700 | 6.750 | 6.739 | 8,225 |
| 2025-06-18 | 6.750 | 6.750 | 6.700 | 6.750 | 6.739 | 12,486 |
| 2025-06-17 | 6.750 | 6.750 | 6.700 | 6.700 | 6.689 | 15,359 |
| 2025-06-16 | 6.550 | 6.600 | 6.550 | 6.600 | 6.589 | 303 |
| 2025-06-13 | 6.550 | 6.550 | 6.500 | 6.500 | 6.485 | 3,874 |
| 2025-06-12 | 6.600 | 6.650 | 6.600 | 6.600 | 6.585 | 50,520 |
| 2025-06-11 | 6.750 | 6.750 | 6.700 | 6.750 | 6.734 | 392,730 |
| 2025-06-10 | 6.750 | 6.750 | 6.650 | 6.650 | 6.635 | 144 |
| 2025-06-09 | 6.700 | 6.750 | 6.700 | 6.700 | 6.684 | 3,622 |
| 2025-06-06 | 6.600 | 6.650 | 6.600 | 6.650 | 6.635 | 3,019 |
| 2025-06-05 | 6.600 | 6.650 | 6.600 | 6.650 | 6.635 | 82,088 |
| 2025-06-04 | 6.450 | 6.450 | 6.400 | 6.450 | 6.435 | 113,587 |
| 2025-05-30 | 6.250 | 6.250 | 6.150 | 6.250 | 6.235 | 1,587 |
| 2025-05-29 | 6.400 | 6.400 | 6.350 | 6.350 | 6.335 | 7,511 |
| 2025-05-28 | 6.150 | 6.200 | 6.150 | 6.150 | 6.136 | 6,097 |
| 2025-05-27 | 6.100 | 6.200 | 6.100 | 6.200 | 6.186 | 1,132 |
| 2025-05-26 | 6.000 | 6.000 | 5.950 | 6.000 | 5.986 | 8,212 |
| 2025-05-23 | 6.150 | 6.200 | 6.100 | 6.150 | 6.136 | 3,438 |
| 2025-05-22 | 6.100 | 6.200 | 6.100 | 6.200 | 6.186 | 32,674 |
| 2025-05-21 | 6.200 | 6.200 | 6.100 | 6.150 | 6.136 | 10,207 |
| 2025-05-20 | 6.300 | 6.300 | 6.250 | 6.250 | 6.235 | 60,707 |
| 2025-05-19 | 6.200 | 6.200 | 6.100 | 6.150 | 6.136 | 11,586 |
← NewerPage 6 of 6 · 352 trading days
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.