Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.820	2.900	2.800	2.820	2.814	4,503,422
2026-01-29	2.620	2.820	2.600	2.800	2.794	1,262,169
2026-01-28	2.600	2.620	2.580	2.620	2.614	129,779
2026-01-27	2.580	2.640	2.580	2.620	2.614	776,583
2026-01-26	2.520	2.580	2.500	2.560	2.554	282,482
2026-01-23	2.420	2.560	2.420	2.540	2.534	322,137
2026-01-22	2.360	2.440	2.340	2.400	2.395	44,315
2026-01-21	2.360	2.380	2.320	2.380	2.375	412,357
2026-01-20	2.440	2.460	2.360	2.360	2.355	173,988
2026-01-19	2.460	2.480	2.400	2.460	2.455	38,495
2026-01-16	2.440	2.460	2.420	2.460	2.455	52,896
2026-01-15	2.480	2.480	2.400	2.420	2.415	251,259
2026-01-14	2.520	2.520	2.460	2.480	2.475	544,121
2026-01-13	2.540	2.540	2.520	2.540	2.534	19,117
2026-01-12	2.560	2.560	2.540	2.540	2.534	48,048
2026-01-09	2.560	2.560	2.520	2.540	2.534	64,150
2026-01-08	2.580	2.580	2.540	2.560	2.554	29,411
2026-01-07	2.560	2.600	2.540	2.580	2.574	49,510
2026-01-06	2.560	2.620	2.560	2.560	2.554	6,192
2026-01-05	2.600	2.620	2.540	2.560	2.554	726,940
2025-12-30	2.580	2.620	2.580	2.600	2.594	51,570
2025-12-29	2.600	2.620	2.560	2.600	2.594	91,284
2025-12-26	2.600	2.600	2.580	2.600	2.594	1,753
2025-12-25	2.600	2.600	2.560	2.600	2.594	25,143
2025-12-24	2.580	2.600	2.560	2.560	2.554	4,733
2025-12-23	2.580	2.620	2.560	2.580	2.574	602,308
2025-12-22	2.620	2.620	2.580	2.580	2.574	161,116
2025-12-19	2.580	2.620	2.580	2.600	2.594	125,830
2025-12-18	2.580	2.600	2.540	2.580	2.574	32,812
2025-12-17	2.540	2.580	2.520	2.580	2.574	124,341
2025-12-16	2.560	2.560	2.520	2.540	2.534	21,406
2025-12-15	2.580	2.580	2.520	2.560	2.554	200,972
2025-12-12	2.560	2.600	2.560	2.580	2.572	323,022
2025-12-11	2.640	2.660	2.520	2.560	2.552	87,792
2025-12-09	2.680	2.680	2.640	2.640	2.632	168,749
2025-12-08	2.580	2.740	2.580	2.680	2.672	348,840
2025-12-04	2.580	2.580	2.560	2.580	2.572	38,556
2025-12-03	2.580	2.600	2.560	2.580	2.572	50,294
2025-12-02	2.560	2.580	2.540	2.580	2.572	101,761
2025-12-01	2.580	2.600	2.540	2.560	2.552	170,699
2025-11-28	2.560	2.600	2.560	2.560	2.552	99,546
2025-11-27	2.580	2.580	2.540	2.560	2.552	137,694
2025-11-26	2.500	2.600	2.500	2.580	2.572	226,403
2025-11-25	2.420	2.500	2.420	2.460	2.453	1,532,840
2025-11-24	2.360	2.460	2.360	2.440	2.433	68,858
2025-11-21	2.440	2.440	2.360	2.380	2.373	359,049
2025-11-20	2.440	2.460	2.360	2.440	2.433	570,020
2025-11-19	2.420	2.440	2.360	2.440	2.433	116,660
2025-11-18	2.500	2.500	2.420	2.420	2.413	177,334
2025-11-17	2.460	2.500	2.400	2.500	2.493	173,426
2025-11-14	2.480	2.500	2.440	2.460	2.453	706,161
2025-11-13	2.560	2.560	2.460	2.460	2.453	534,174
2025-11-12	2.540	2.560	2.520	2.560	2.552	246,041
2025-11-11	2.580	2.580	2.540	2.540	2.532	284,704
2025-11-10	2.500	2.600	2.440	2.580	2.572	815,314
2025-11-07	2.600	2.600	2.500	2.500	2.493	1,129,591
2025-11-06	2.560	2.620	2.560	2.600	2.592	479,364
2025-11-05	2.560	2.620	2.540	2.540	2.532	555,770
2025-11-04	2.660	2.680	2.560	2.560	2.552	1,136,750
2025-11-03	2.740	2.740	2.620	2.640	2.632	1,238,970

← NewerPage 4 of 6 · 345 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.