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	3.020	2.940	3.020	3.020	2,304,805
2026-10-15	3.060	3.080	3.020	3.060	3.060	6,520,077
2026-10-14	3.200	3.240	3.200	3.200	3.200	7,561,842
2026-10-12	3.020	3.060	3.020	3.060	3.060	3,786,171
2026-10-09	3.020	3.040	3.020	3.020	3.020	1,825,709
2026-10-08	3.040	3.060	3.020	3.040	3.040	2,305,456
2026-10-07	3.120	3.140	3.100	3.140	3.140	772,068
2026-10-06	3.140	3.160	3.120	3.160	3.160	4,023,447
2026-10-05	3.040	3.080	3.040	3.040	3.040	1,431,776
2026-10-02	3.080	3.080	3.040	3.060	3.060	1,106,940
2026-10-01	3.060	3.080	3.040	3.060	3.060	1,969,223
2026-09-30	3.100	3.100	3.060	3.080	3.080	4,754,538
2026-09-29	3.020	3.020	2.980	3.000	3.000	4,399,342
2026-09-28	3.080	3.100	3.040	3.040	3.040	10,343,443
2026-09-25	3.260	3.260	3.220	3.260	3.260	5,327,395
2026-09-24	3.120	3.120	3.020	3.020	3.020	6,585,567
2026-09-23	3.060	3.100	3.060	3.080	3.080	3,159,565
2026-09-22	3.000	3.120	3.000	3.080	3.080	14,385,706
2026-09-21	2.800	2.860	2.800	2.840	2.840	2,057,015
2026-09-18	2.840	2.860	2.840	2.860	2.860	2,795,308
2026-09-17	2.820	2.860	2.820	2.840	2.840	1,994,761
2026-09-16	2.780	2.800	2.780	2.780	2.780	1,798,576
2026-09-15	2.760	2.760	2.720	2.740	2.740	3,481,299
2026-09-14	2.660	2.660	2.640	2.640	2.640	3,409,732
2026-09-11	2.680	2.680	2.640	2.660	2.660	2,956,134
2026-09-10	2.680	2.720	2.660	2.700	2.700	4,976,810
2026-09-09	2.540	2.580	2.520	2.560	2.560	2,799,212
2026-09-08	2.520	2.540	2.500	2.520	2.520	2,520,876
2026-09-07	2.520	2.520	2.480	2.520	2.520	1,228,247
2026-09-04	2.520	2.540	2.520	2.520	2.520	2,373,408
2026-09-03	2.480	2.480	2.440	2.460	2.460	3,898,875
2026-09-02	2.420	2.420	2.380	2.380	2.380	2,630,084
2026-09-01	2.380	2.380	2.340	2.360	2.360	3,492,719
2026-08-31	2.380	2.400	2.380	2.380	2.380	2,648,216
2026-08-28	2.360	2.380	2.340	2.360	2.360	3,314,749
2026-08-27	2.380	2.380	2.340	2.380	2.380	4,819,103
2026-08-26	2.320	2.360	2.320	2.340	2.340	3,724,041
2026-08-25	2.300	2.320	2.300	2.320	2.320	5,179,526
2026-08-24	2.260	2.260	2.240	2.260	2.260	2,603,097
2026-08-21	2.240	2.260	2.240	2.260	2.260	3,641,374
2026-08-20	2.260	2.280	2.240	2.260	2.260	11,087,510
2026-08-19	2.260	2.280	2.240	2.260	2.260	7,841,664
2026-08-18	2.360	2.360	2.320	2.340	2.340	5,036,316
2026-08-17	2.440	2.460	2.420	2.440	2.440	3,276,536
2026-08-14	2.460	2.480	2.460	2.460	2.460	4,256,327
2026-08-13	2.420	2.420	2.380	2.420	2.420	6,299,002
2026-08-12	2.460	2.460	2.460	2.460	2.460	0
2026-08-11	2.440	2.480	2.440	2.460	2.460	2,324,195
2026-08-10	2.460	2.460	2.440	2.440	2.440	3,967,226
2026-08-07	2.440	2.440	2.420	2.420	2.420	727,861
2026-08-06	2.420	2.460	2.420	2.440	2.440	2,482,482
2026-08-05	2.440	2.460	2.440	2.440	2.440	2,696,668
2026-08-04	2.480	2.480	2.440	2.440	2.440	2,430,039
2026-08-03	2.360	2.380	2.340	2.360	2.360	4,834,814
2026-07-31	2.260	2.320	2.260	2.320	2.320	39,403,394
2026-07-30	2.300	2.300	2.240	2.280	2.280	40,225,160
2026-07-29	2.520	2.520	2.520	2.520	2.520	0
2026-07-28	2.520	2.520	2.520	2.520	2.520	0
2026-07-27	2.540	2.540	2.520	2.520	2.520	4,003,782
2026-07-24	2.540	2.580	2.540	2.580	2.580	1,390,461

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	0.0021 USD
2026-03-16	0.0020 USD
2025-12-15	0.0021 USD
2025-09-22	0.0017 USD
2025-06-16	0.0017 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.