Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.660	2.660	2.600	2.600	2.600	4,593,200
2026-07-22	2.720	2.720	2.700	2.720	2.720	2,070,951
2026-07-21	2.720	2.740	2.700	2.740	2.740	515,582
2026-07-20	2.720	2.720	2.700	2.700	2.700	736,776
2026-07-17	2.780	2.780	2.720	2.740	2.740	8,142,607
2026-07-16	2.840	2.900	2.840	2.900	2.900	3,591,054
2026-07-15	2.760	2.780	2.760	2.780	2.780	5,494,222
2026-07-14	2.740	2.760	2.720	2.720	2.720	1,644,350
2026-07-13	2.780	2.800	2.740	2.800	2.800	5,986,691
2026-07-10	2.620	2.700	2.620	2.700	2.700	9,690,403
2026-07-09	2.540	2.540	2.500	2.520	2.520	1,992,563
2026-07-08	2.560	2.580	2.500	2.520	2.520	8,294,770
2026-07-07	2.500	2.520	2.480	2.520	2.520	1,892,688
2026-07-06	2.460	2.480	2.420	2.460	2.460	2,637,633
2026-07-03	2.440	2.480	2.420	2.460	2.460	1,104,535
2026-07-02	2.580	2.580	2.520	2.540	2.540	2,391,342
2026-07-01	2.340	2.360	2.340	2.340	2.340	827,636
2026-06-30	2.360	2.360	2.320	2.320	2.320	2,415,109
2026-06-29	2.300	2.340	2.300	2.340	2.340	1,985,902
2026-06-26	2.280	2.280	2.240	2.260	2.260	5,248,465
2026-06-25	2.340	2.340	2.320	2.320	2.320	777,864
2026-06-24	2.340	2.360	2.340	2.340	2.340	367,423
2026-06-23	2.320	2.340	2.300	2.300	2.300	3,504,976
2026-06-22	2.360	2.380	2.340	2.360	2.360	5,911,489
2026-06-19	2.360	2.380	2.340	2.360	2.360	551,687
2026-06-18	2.340	2.380	2.340	2.360	2.360	2,173,026
2026-06-17	2.440	2.460	2.420	2.440	2.440	995,494
2026-06-16	2.400	2.440	2.400	2.420	2.420	3,023,903
2026-06-15	2.360	2.380	2.340	2.360	2.360	4,702,134
2026-06-12	2.320	2.360	2.320	2.360	2.358	2,523,592
2026-06-11	2.360	2.380	2.340	2.380	2.378	3,007,221
2026-06-10	2.400	2.420	2.380	2.400	2.398	939,417
2026-06-09	2.420	2.440	2.400	2.420	2.418	3,474,054
2026-06-08	2.460	2.460	2.420	2.420	2.418	5,400,807
2026-06-05	2.560	2.560	2.520	2.560	2.558	1,237,775
2026-06-04	2.460	2.540	2.460	2.520	2.518	3,686,153
2026-06-03	2.480	2.480	2.480	2.480	2.478	0
2026-06-02	2.480	2.500	2.440	2.480	2.478	10,957,472
2026-06-01	2.580	2.580	2.580	2.580	2.578	0
2026-05-29	2.580	2.600	2.560	2.580	2.578	4,629,805
2026-05-28	2.600	2.600	2.560	2.580	2.578	4,837,527
2026-05-27	2.500	2.500	2.480	2.480	2.478	3,359,580
2026-05-26	2.500	2.500	2.500	2.500	2.498	0
2026-05-25	2.480	2.520	2.460	2.500	2.498	1,368,897
2026-05-22	2.480	2.500	2.480	2.480	2.478	1,607,863
2026-05-21	2.480	2.480	2.460	2.480	2.478	1,061,369
2026-05-20	2.460	2.480	2.460	2.460	2.458	2,219,324
2026-05-19	2.480	2.500	2.480	2.500	2.498	6,905,646
2026-05-18	2.480	2.500	2.480	2.480	2.478	2,541,741
2026-05-15	2.500	2.500	2.480	2.480	2.478	5,063,831
2026-05-14	2.500	2.500	2.480	2.480	2.478	1,149,732
2026-05-13	2.440	2.460	2.420	2.440	2.438	5,884,263
2026-05-12	2.440	2.440	2.400	2.400	2.398	2,033,996
2026-05-11	2.460	2.480	2.460	2.480	2.478	1,925,161
2026-05-08	2.500	2.500	2.480	2.480	2.478	2,560,283
2026-05-07	2.480	2.500	2.440	2.440	2.438	3,668,259
2026-05-06	2.440	2.460	2.420	2.440	2.438	9,561,388
2026-05-05	2.520	2.520	2.500	2.520	2.518	2,704,170
2026-05-04	2.500	2.500	2.500	2.500	2.498	0
2026-05-01	2.500	2.500	2.500	2.500	2.498	0

← NewerPage 2 of 3 · 129 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.