Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.140	3.140	3.040	3.060	3.049	86,278
2025-08-01	3.180	3.220	3.120	3.140	3.129	415,456
2025-07-31	2.860	3.220	2.840	3.180	3.168	319,441
2025-07-30	2.940	2.940	2.840	2.880	2.870	578,762
2025-07-29	2.900	2.960	2.900	2.900	2.889	25,021
2025-07-25	2.900	2.920	2.880	2.900	2.889	10,902
2025-07-24	2.860	2.900	2.840	2.900	2.889	21,441
2025-07-23	2.880	2.880	2.820	2.840	2.830	35,823
2025-07-22	2.860	2.900	2.860	2.860	2.850	23,456
2025-07-21	2.860	2.880	2.800	2.880	2.870	60,482
2025-07-18	2.860	2.880	2.840	2.860	2.850	15,324
2025-07-17	2.920	2.920	2.840	2.880	2.870	67,627
2025-07-16	2.940	2.940	2.880	2.880	2.870	48,093
2025-07-15	2.900	2.960	2.900	2.940	2.929	102,106
2025-07-14	2.940	2.940	2.880	2.900	2.889	41,425
2025-07-11	2.960	3.020	2.940	2.940	2.929	72,410
2025-07-09	2.960	2.960	2.920	2.960	2.949	14,450
2025-07-08	2.920	2.960	2.920	2.960	2.949	22,605
2025-07-07	2.900	2.940	2.900	2.920	2.909	4,435
2025-07-04	2.920	2.940	2.900	2.940	2.929	21,362
2025-07-03	2.920	2.920	2.880	2.900	2.889	85,405
2025-07-02	3.000	3.000	2.900	2.920	2.909	31,290
2025-07-01	3.020	3.080	3.000	3.000	2.989	1,102,871
2025-06-30	3.000	3.040	2.960	3.020	3.009	178,430
2025-06-27	2.900	3.020	2.900	3.020	3.009	2,151,944
2025-06-26	2.900	2.920	2.860	2.900	2.889	287,532
2025-06-25	2.880	2.920	2.860	2.900	2.889	272,191
2025-06-24	2.800	2.900	2.800	2.880	2.870	12,318
2025-06-23	2.840	2.880	2.780	2.800	2.790	42,712
2025-06-20	2.860	2.860	2.840	2.860	2.850	428
2025-06-19	2.860	2.860	2.840	2.840	2.830	2,963
2025-06-18	2.860	2.880	2.820	2.860	2.850	15,457
2025-06-17	2.800	2.860	2.800	2.820	2.810	8,047
2025-06-16	2.780	2.820	2.720	2.800	2.790	48,285
2025-06-13	2.800	2.820	2.760	2.800	2.788	6,034
2025-06-12	2.880	2.880	2.780	2.800	2.788	22,719
2025-06-11	2.840	2.860	2.840	2.840	2.828	35,558
2025-06-10	2.860	2.900	2.840	2.840	2.828	42,854
2025-06-09	2.820	2.880	2.820	2.860	2.847	53,185
2025-06-06	2.820	2.820	2.780	2.800	2.788	39,215
2025-06-05	2.740	2.820	2.740	2.820	2.808	19,760
2025-06-04	2.700	2.740	2.700	2.740	2.728	6,794
2025-05-30	2.680	2.680	2.620	2.620	2.608	5,606
2025-05-29	2.660	2.720	2.640	2.700	2.688	142,043
2025-05-28	2.640	2.640	2.600	2.620	2.608	9,647

← NewerPage 6 of 6 · 345 trading days

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.