Meta Platforms, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.720	2.720	2.600	2.600	2.598	106,025
2026-07-22	2.740	2.740	2.700	2.700	2.698	27,455
2026-07-21	2.700	2.760	2.680	2.740	2.738	1,406,899
2026-07-20	2.740	2.740	2.620	2.700	2.698	386,820
2026-07-17	2.880	2.880	2.740	2.740	2.738	82,564
2026-07-16	2.780	2.900	2.760	2.900	2.898	1,107,512
2026-07-15	2.720	2.780	2.720	2.780	2.778	96,772
2026-07-14	2.780	2.800	2.720	2.740	2.738	222,806
2026-07-13	2.700	2.800	2.700	2.800	2.798	3,665,431
2026-07-10	2.480	2.680	2.420	2.680	2.678	517,257
2026-07-09	2.540	2.580	2.520	2.520	2.518	25,248
2026-07-08	2.500	2.580	2.500	2.540	2.538	482,591
2026-07-07	2.480	2.520	2.440	2.500	2.498	104,366
2026-07-06	2.460	2.480	2.440	2.480	2.478	29,872
2026-07-03	2.540	2.540	2.400	2.460	2.458	620,967
2026-07-02	2.360	2.620	2.360	2.560	2.558	2,171,552
2026-07-01	2.340	2.360	2.300	2.340	2.339	305,096
2026-06-30	2.340	2.380	2.340	2.340	2.339	18,152
2026-06-29	2.300	2.340	2.280	2.340	2.339	96,173
2026-06-26	2.340	2.340	2.240	2.280	2.279	209,196
2026-06-25	2.340	2.360	2.320	2.340	2.339	372,732
2026-06-24	2.320	2.360	2.320	2.340	2.339	957,749
2026-06-23	2.380	2.380	2.320	2.320	2.319	822,060
2026-06-22	2.320	2.380	2.320	2.360	2.359	14,486
2026-06-19	2.360	2.420	2.320	2.380	2.379	71,114
2026-06-18	2.440	2.440	2.340	2.360	2.359	624,389
2026-06-17	2.420	2.460	2.400	2.440	2.438	66,480
2026-06-16	2.340	2.460	2.340	2.420	2.418	162,463
2026-06-15	2.360	2.400	2.300	2.360	2.359	941,642
2026-06-12	2.360	2.360	2.300	2.360	2.357	258,115
2026-06-11	2.400	2.420	2.340	2.380	2.377	1,390,062
2026-06-10	2.440	2.460	2.380	2.400	2.397	287,454
2026-06-09	2.460	2.460	2.360	2.420	2.417	200,768
2026-06-08	2.560	2.580	2.400	2.440	2.437	434,447
2026-06-05	2.520	2.620	2.520	2.560	2.556	450,781
2026-06-04	2.480	2.540	2.440	2.520	2.517	662,086
2026-06-03	2.480	2.480	2.480	2.480	2.477	0
2026-06-02	2.580	2.600	2.440	2.480	2.477	1,300,331
2026-06-01	2.600	2.600	2.600	2.600	2.596	0
2026-05-29	2.600	2.640	2.580	2.600	2.596	1,258,953
2026-05-28	2.480	2.580	2.460	2.580	2.576	469,524
2026-05-27	2.500	2.500	2.480	2.480	2.477	2,353,947
2026-05-26	2.500	2.500	2.480	2.500	2.497	38,735
2026-05-25	2.480	2.500	2.480	2.500	2.497	264,266
2026-05-22	2.480	2.500	2.420	2.480	2.477	294,212
2026-05-21	2.460	2.480	2.460	2.480	2.477	728,136
2026-05-20	2.500	2.500	2.440	2.460	2.457	851,152
2026-05-19	2.500	2.520	2.460	2.500	2.497	1,577,753
2026-05-18	2.480	2.520	2.480	2.480	2.477	2,234,977
2026-05-15	2.500	2.540	2.480	2.480	2.477	1,805,616
2026-05-14	2.440	2.500	2.420	2.500	2.497	868,949
2026-05-13	2.420	2.460	2.400	2.440	2.437	92,155
2026-05-12	2.460	2.460	2.420	2.420	2.417	672,234
2026-05-11	2.500	2.500	2.460	2.480	2.477	372,460
2026-05-08	2.480	2.520	2.480	2.500	2.497	553,374
2026-05-07	2.440	2.500	2.420	2.480	2.477	1,537,974
2026-05-06	2.500	2.940	2.420	2.440	2.437	3,070,861
2026-05-05	2.480	2.520	2.460	2.520	2.517	2,297,815
2026-05-04	2.500	2.500	2.500	2.500	2.497	0
2026-05-01	2.500	2.500	2.500	2.500	2.497	0

← NewerPage 2 of 6 · 344 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0018 USD
2026-06-15	0.0018 USD
2026-03-16	0.0020 USD
2025-12-15	0.0021 USD
2025-09-22	0.0021 USD
2025-06-16	0.0021 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.