Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.740	2.760	2.500	2.500	2.497	3,937,800
2026-04-29	2.740	2.760	2.700	2.760	2.756	6,280
2026-04-28	2.720	2.760	2.720	2.760	2.756	46,881
2026-04-27	2.660	2.740	2.660	2.700	2.696	190,102
2026-04-24	2.700	2.720	2.660	2.660	2.656	1,067,446
2026-04-23	2.700	2.740	2.700	2.700	2.696	113,815
2026-04-22	2.700	2.720	2.700	2.700	2.696	108,541
2026-04-21	2.700	2.700	2.680	2.700	2.696	119,647
2026-04-20	2.720	2.740	2.700	2.720	2.716	85,034
2026-04-17	2.700	2.740	2.660	2.720	2.716	153,024
2026-04-16	2.540	2.700	2.520	2.680	2.676	206,692
2026-04-10	2.480	2.560	2.480	2.520	2.517	434,961
2026-04-09	2.420	2.500	2.380	2.480	2.477	1,152,363
2026-04-08	2.340	2.420	2.320	2.420	2.417	22,285
2026-04-07	2.360	2.360	2.320	2.340	2.337	49,402
2026-04-03	2.320	2.380	2.300	2.360	2.357	1,109,090
2026-04-02	2.340	2.400	2.320	2.340	2.337	1,123,013
2026-04-01	2.240	2.360	2.240	2.340	2.337	95,036
2026-03-31	2.180	2.260	2.180	2.240	2.237	2,700,022
2026-03-30	2.260	2.260	2.160	2.200	2.197	1,750,233
2026-03-27	2.420	2.420	2.260	2.260	2.257	374,315
2026-03-26	2.440	2.440	2.420	2.420	2.417	104,548
2026-03-25	2.440	2.460	2.420	2.440	2.437	30,988
2026-03-24	2.440	2.480	2.440	2.480	2.477	65,464
2026-03-23	2.480	2.500	2.420	2.420	2.417	175,477
2026-03-20	2.520	2.520	2.460	2.480	2.477	73,067
2026-03-19	2.520	2.540	2.520	2.520	2.517	52,584
2026-03-18	2.540	2.560	2.520	2.540	2.536	59,391
2026-03-17	2.540	2.560	2.520	2.540	2.536	555,571
2026-03-16	2.560	2.560	2.480	2.540	2.536	202,272
2026-03-13	2.600	2.600	2.560	2.560	2.554	23,206
2026-03-12	2.600	2.600	2.580	2.580	2.574	82,095
2026-03-11	2.580	2.600	2.580	2.600	2.594	9,116
2026-03-10	2.540	2.580	2.520	2.580	2.574	16,991
2026-03-09	2.640	2.640	2.520	2.560	2.554	522,168
2026-03-06	2.600	2.640	2.600	2.620	2.614	357,770
2026-03-05	2.560	2.640	2.560	2.620	2.614	195,983
2026-03-04	2.500	2.580	2.500	2.560	2.554	20,653
2026-03-02	2.540	2.540	2.480	2.480	2.475	138,166
2026-02-27	2.540	2.540	2.520	2.540	2.534	7,569
2026-02-26	2.500	2.540	2.480	2.540	2.534	71,708
2026-02-25	2.480	2.500	2.460	2.500	2.495	176,032
2026-02-24	2.520	2.540	2.480	2.500	2.495	18,544
2026-02-23	2.500	2.580	2.500	2.520	2.515	15,638
2026-02-20	2.520	2.540	2.480	2.500	2.495	10,220
2026-02-19	2.520	2.520	2.460	2.520	2.515	115,788
2026-02-18	2.500	2.540	2.460	2.540	2.534	79,625
2026-02-17	2.500	2.500	2.480	2.480	2.475	367,432
2026-02-16	2.500	2.540	2.480	2.500	2.495	105,411
2026-02-13	2.600	2.600	2.500	2.540	2.534	91,614
2026-02-12	2.600	2.620	2.560	2.600	2.594	36,653
2026-02-11	2.640	2.660	2.600	2.620	2.614	69,011
2026-02-10	2.580	2.640	2.560	2.620	2.614	60,208
2026-02-09	2.640	2.640	2.560	2.580	2.574	198,550
2026-02-06	2.640	2.700	2.600	2.640	2.634	258,811
2026-02-05	2.720	2.720	2.640	2.660	2.654	257,388
2026-02-04	2.800	2.800	2.720	2.740	2.734	48,231
2026-02-03	2.800	2.840	2.780	2.800	2.794	709,267
2026-02-02	2.840	2.880	2.720	2.800	2.794	563,505
2026-01-30	2.820	2.900	2.800	2.820	2.814	4,503,422

← NewerPage 3 of 5 · 248 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.