Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.780 | 2.780 | 2.660 | 2.720 | 2.712 | 4,475,237 |
| 2025-10-30 | 3.060 | 3.060 | 2.820 | 2.840 | 2.832 | 2,780,492 |
| 2025-10-29 | 3.080 | 3.080 | 3.020 | 3.060 | 3.051 | 50,607 |
| 2025-10-28 | 3.060 | 3.100 | 3.040 | 3.060 | 3.051 | 412,227 |
| 2025-10-27 | 3.020 | 3.080 | 2.980 | 3.080 | 3.071 | 374,766 |
| 2025-10-24 | 3.020 | 3.020 | 2.980 | 3.020 | 3.011 | 150,718 |
| 2025-10-22 | 3.000 | 3.020 | 3.000 | 3.020 | 3.011 | 168,862 |
| 2025-10-21 | 2.960 | 3.020 | 2.940 | 3.020 | 3.011 | 305,554 |
| 2025-10-20 | 2.880 | 2.960 | 2.880 | 2.960 | 2.951 | 71,765 |
| 2025-10-17 | 2.940 | 2.940 | 2.860 | 2.880 | 2.871 | 462,092 |
| 2025-10-16 | 2.900 | 2.940 | 2.900 | 2.940 | 2.931 | 68,343 |
| 2025-10-15 | 2.900 | 2.920 | 2.880 | 2.900 | 2.891 | 127,530 |
| 2025-10-14 | 3.000 | 3.000 | 2.900 | 2.900 | 2.891 | 163,575 |
| 2025-10-10 | 2.940 | 3.020 | 2.920 | 3.020 | 3.011 | 226,507 |
| 2025-10-09 | 2.900 | 2.940 | 2.900 | 2.940 | 2.931 | 110,252 |
| 2025-10-08 | 2.920 | 2.920 | 2.880 | 2.900 | 2.891 | 32,360 |
| 2025-10-07 | 2.900 | 2.920 | 2.820 | 2.920 | 2.911 | 161,277 |
| 2025-10-06 | 2.980 | 2.980 | 2.880 | 2.920 | 2.911 | 901,815 |
| 2025-10-03 | 2.940 | 2.980 | 2.920 | 2.960 | 2.951 | 222,351 |
| 2025-10-02 | 2.940 | 2.960 | 2.880 | 2.940 | 2.931 | 667,101 |
| 2025-10-01 | 3.020 | 3.020 | 2.940 | 2.960 | 2.951 | 522,268 |
| 2025-09-30 | 3.040 | 3.040 | 2.980 | 3.020 | 3.011 | 65,837 |
| 2025-09-29 | 3.040 | 3.040 | 2.980 | 3.040 | 3.031 | 88,216 |
| 2025-09-26 | 3.060 | 3.060 | 3.000 | 3.040 | 3.031 | 1,130,871 |
| 2025-09-25 | 3.060 | 3.080 | 3.020 | 3.060 | 3.051 | 514,851 |
| 2025-09-24 | 3.060 | 3.080 | 3.000 | 3.040 | 3.031 | 1,364,445 |
| 2025-09-23 | 3.100 | 3.100 | 3.040 | 3.060 | 3.051 | 43,622 |
| 2025-09-22 | 3.140 | 3.140 | 3.080 | 3.080 | 3.071 | 144,053 |
| 2025-09-19 | 3.100 | 3.140 | 3.100 | 3.120 | 3.109 | 146,637 |
| 2025-09-18 | 3.100 | 3.120 | 3.040 | 3.120 | 3.109 | 118,571 |
| 2025-09-17 | 3.060 | 3.100 | 3.020 | 3.100 | 3.089 | 177,666 |
| 2025-09-16 | 3.000 | 3.060 | 3.000 | 3.060 | 3.049 | 377,999 |
| 2025-09-15 | 2.980 | 3.020 | 2.960 | 3.020 | 3.009 | 328,372 |
| 2025-09-12 | 3.000 | 3.000 | 2.980 | 2.980 | 2.969 | 42,070 |
| 2025-09-11 | 3.040 | 3.040 | 2.980 | 3.000 | 2.989 | 96,725 |
| 2025-09-10 | 3.000 | 3.060 | 3.000 | 3.040 | 3.029 | 414,712 |
| 2025-09-09 | 3.000 | 3.040 | 2.980 | 2.980 | 2.969 | 67,076 |
| 2025-09-08 | 3.040 | 3.040 | 3.000 | 3.000 | 2.989 | 62,601 |
| 2025-09-05 | 3.000 | 3.060 | 3.000 | 3.040 | 3.029 | 144,627 |
| 2025-09-04 | 3.000 | 3.000 | 2.980 | 3.000 | 2.989 | 36,744 |
| 2025-09-03 | 2.960 | 3.000 | 2.920 | 3.000 | 2.989 | 294,864 |
| 2025-09-02 | 3.040 | 3.040 | 2.960 | 2.980 | 2.969 | 13,036 |
| 2025-09-01 | 3.020 | 3.040 | 2.980 | 3.000 | 2.989 | 103,420 |
| 2025-08-29 | 3.040 | 3.040 | 3.020 | 3.040 | 3.029 | 68,881 |
| 2025-08-28 | 3.060 | 3.060 | 3.020 | 3.040 | 3.029 | 22,937 |
| 2025-08-27 | 3.040 | 3.080 | 3.040 | 3.040 | 3.029 | 74,911 |
| 2025-08-26 | 3.060 | 3.080 | 3.040 | 3.060 | 3.049 | 133,427 |
| 2025-08-25 | 3.020 | 3.060 | 3.020 | 3.060 | 3.049 | 10,410 |
| 2025-08-22 | 3.060 | 3.060 | 3.000 | 3.000 | 2.989 | 40,681 |
| 2025-08-21 | 3.060 | 3.060 | 2.980 | 3.060 | 3.049 | 229,730 |
| 2025-08-20 | 3.120 | 3.120 | 3.020 | 3.060 | 3.049 | 87,855 |
| 2025-08-19 | 3.180 | 3.180 | 3.080 | 3.120 | 3.109 | 52,291 |
| 2025-08-18 | 3.180 | 3.220 | 3.160 | 3.200 | 3.188 | 167,375 |
| 2025-08-15 | 3.180 | 3.200 | 3.120 | 3.180 | 3.168 | 172,484 |
| 2025-08-14 | 3.200 | 3.220 | 3.140 | 3.180 | 3.168 | 218,747 |
| 2025-08-13 | 3.100 | 3.220 | 3.060 | 3.200 | 3.188 | 105,921 |
| 2025-08-08 | 3.140 | 3.140 | 3.080 | 3.080 | 3.069 | 52,972 |
| 2025-08-07 | 3.120 | 3.140 | 3.080 | 3.140 | 3.129 | 37,402 |
| 2025-08-06 | 3.140 | 3.160 | 3.080 | 3.120 | 3.109 | 37,524 |
| 2025-08-05 | 3.080 | 3.180 | 3.060 | 3.160 | 3.148 | 72,979 |
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.