Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.000	3.000	2.940	3.000	3.000	15,333
2026-10-15	3.200	3.200	3.020	3.060	3.060	146,548
2026-10-14	3.080	3.240	3.080	3.220	3.220	248,777
2026-10-12	3.040	3.060	3.000	3.060	3.060	66,957
2026-10-09	3.040	3.060	3.000	3.020	3.020	128,419
2026-10-08	3.100	3.120	3.020	3.060	3.060	123,465
2026-10-07	3.120	3.120	3.100	3.120	3.120	195,274
2026-10-06	3.080	3.140	3.080	3.120	3.120	96,706
2026-10-05	3.080	3.100	3.040	3.080	3.080	333,235
2026-10-02	3.060	3.060	3.040	3.060	3.060	307,676
2026-10-01	3.080	3.100	3.040	3.040	3.040	151,165
2026-09-30	3.020	3.100	3.020	3.080	3.080	102,778
2026-09-29	3.060	3.100	2.980	3.000	3.000	133,436
2026-09-28	3.240	3.240	3.060	3.060	3.060	183,669
2026-09-25	3.040	3.260	3.040	3.240	3.240	521,858
2026-09-24	3.060	3.180	3.020	3.020	3.020	1,396,968
2026-09-23	3.060	3.120	3.020	3.060	3.060	795,841
2026-09-22	2.800	3.120	2.800	3.080	3.080	756,306
2026-09-21	2.860	2.860	2.780	2.800	2.800	74,990
2026-09-18	2.840	2.840	2.780	2.840	2.838	147,996
2026-09-17	2.800	2.840	2.800	2.840	2.838	321,236
2026-09-16	2.740	2.800	2.740	2.800	2.798	275,186
2026-09-15	2.740	2.760	2.720	2.740	2.738	900,885
2026-09-14	2.680	2.720	2.640	2.640	2.638	431,116
2026-09-11	2.720	2.740	2.640	2.660	2.658	212,571
2026-09-10	2.640	2.700	2.640	2.700	2.698	875,762
2026-09-09	2.520	2.560	2.520	2.560	2.558	164,315
2026-09-08	2.500	2.540	2.500	2.500	2.498	19,059
2026-09-07	2.520	2.520	2.480	2.500	2.498	61,787
2026-09-04	2.480	2.560	2.480	2.520	2.518	254,321
2026-09-03	2.400	2.480	2.400	2.480	2.478	761,392
2026-09-02	2.360	2.420	2.320	2.400	2.399	567,480
2026-09-01	2.400	2.400	2.360	2.360	2.359	423,619
2026-08-31	2.380	2.420	2.380	2.380	2.379	247,732
2026-08-28	2.380	2.400	2.340	2.380	2.379	268,905
2026-08-27	2.360	2.460	2.300	2.380	2.379	483,752
2026-08-26	2.320	2.360	2.300	2.360	2.359	68,530
2026-08-25	2.260	2.320	2.240	2.320	2.319	316,034
2026-08-24	2.260	2.260	2.240	2.260	2.259	250,665
2026-08-21	2.260	2.260	2.220	2.260	2.259	125,076
2026-08-20	2.260	2.280	2.220	2.260	2.259	657,208
2026-08-19	2.340	2.340	2.240	2.260	2.259	1,798,144
2026-08-18	2.440	2.440	2.320	2.340	2.339	1,282,949
2026-08-17	2.480	2.480	2.420	2.440	2.438	438,261
2026-08-14	2.420	2.480	2.420	2.480	2.478	1,342,714
2026-08-13	2.480	2.520	2.400	2.420	2.418	938,747
2026-08-12	2.480	2.480	2.480	2.480	2.478	0
2026-08-11	2.480	2.520	2.460	2.480	2.478	1,159,686
2026-08-10	2.420	2.460	2.420	2.460	2.458	657,481
2026-08-07	2.440	2.460	2.420	2.420	2.418	31,381
2026-08-06	2.460	2.480	2.420	2.440	2.438	715,361
2026-08-05	2.420	2.480	2.420	2.460	2.458	419,845
2026-08-04	2.360	2.500	2.340	2.460	2.458	504,790
2026-08-03	2.300	2.380	2.280	2.360	2.359	411,894
2026-07-31	2.240	2.340	2.200	2.320	2.319	949,142
2026-07-30	2.560	2.560	2.240	2.240	2.239	1,099,230
2026-07-29	2.560	2.560	2.560	2.560	2.558	0
2026-07-28	2.560	2.560	2.560	2.560	2.558	0
2026-07-27	2.560	2.560	2.520	2.560	2.558	88,635
2026-07-24	2.600	2.600	2.520	2.580	2.578	246,556

Page 1 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.