Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.050 | 7.050 | 6.950 | 7.050 | 7.050 | 55,957 |
| 2026-10-15 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 71,647 |
| 2026-10-14 | 7.500 | 7.600 | 7.500 | 7.550 | 7.550 | 150,104 |
| 2026-10-12 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 316,594 |
| 2026-10-09 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 468,389 |
| 2026-10-08 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 291,331 |
| 2026-10-07 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 4,665 |
| 2026-10-06 | 7.400 | 7.450 | 7.350 | 7.450 | 7.450 | 150,923 |
| 2026-10-05 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 3,505 |
| 2026-10-02 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 12,950 |
| 2026-10-01 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 37,258 |
| 2026-09-30 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 44,752 |
| 2026-09-29 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 452,453 |
| 2026-09-28 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 172,190 |
| 2026-09-25 | 7.650 | 7.700 | 7.600 | 7.700 | 7.700 | 136,324 |
| 2026-09-24 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 67,326 |
| 2026-09-23 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 158,928 |
| 2026-09-22 | 7.050 | 7.350 | 7.050 | 7.200 | 7.200 | 1,154,571 |
| 2026-09-21 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 97,407 |
| 2026-09-18 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 319,290 |
| 2026-09-17 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 61,140 |
| 2026-09-16 | 6.550 | 6.600 | 6.550 | 6.550 | 6.550 | 533,766 |
| 2026-09-15 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 697,775 |
| 2026-09-14 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 171,542 |
| 2026-09-11 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 71,600 |
| 2026-09-10 | 6.300 | 6.400 | 6.250 | 6.350 | 6.350 | 1,053,738 |
| 2026-09-09 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 422,442 |
| 2026-09-08 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 41,522 |
| 2026-09-07 | 5.950 | 6.050 | 5.850 | 6.050 | 6.050 | 116,565 |
| 2026-09-04 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 342,842 |
| 2026-09-03 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 54,542 |
| 2026-09-02 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 250,059 |
| 2026-09-01 | 5.600 | 5.650 | 5.500 | 5.550 | 5.550 | 331,086 |
| 2026-08-31 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 87,123 |
| 2026-08-28 | 5.550 | 5.600 | 5.550 | 5.550 | 5.550 | 317,374 |
| 2026-08-27 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 277,642 |
| 2026-08-26 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 214,673 |
| 2026-08-25 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 228,980 |
| 2026-08-24 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 131,158 |
| 2026-08-21 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 126,309 |
| 2026-08-20 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 68,730 |
| 2026-08-19 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 429,138 |
| 2026-08-18 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 408,127 |
| 2026-08-17 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 55,089 |
| 2026-08-14 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 99,005 |
| 2026-08-13 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 84,694 |
| 2026-08-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-08-11 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 22,183 |
| 2026-08-10 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 187,509 |
| 2026-08-07 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 164,404 |
| 2026-08-06 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 196,022 |
| 2026-08-05 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 224,422 |
| 2026-08-04 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 155,379 |
| 2026-08-03 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 364,714 |
| 2026-07-31 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 665,149 |
| 2026-07-30 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 561,314 |
| 2026-07-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-07-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-07-27 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 13,024 |
| 2026-07-24 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 92,688 |
Page 1 of 6 · 351 trading daysOlder →
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.