Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.560	2.580	2.480	2.500	2.498	11,641,327
2026-04-29	2.740	2.760	2.720	2.740	2.738	1,257,207
2026-04-28	2.740	2.780	2.740	2.760	2.758	1,954,902
2026-04-27	2.760	2.760	2.720	2.740	2.738	2,433,593
2026-04-24	2.680	2.680	2.660	2.660	2.658	177,606
2026-04-23	2.720	2.720	2.700	2.700	2.698	452,011
2026-04-22	2.700	2.720	2.700	2.700	2.698	1,618,530
2026-04-21	2.700	2.720	2.680	2.720	2.718	1,869,729
2026-04-20	2.720	2.760	2.720	2.720	2.718	2,427,414
2026-04-17	2.700	2.740	2.700	2.720	2.718	2,237,072
2026-04-16	2.680	2.720	2.660	2.720	2.718	7,778,783
2026-04-10	2.560	2.560	2.520	2.540	2.538	2,132,807
2026-04-09	2.460	2.480	2.440	2.460	2.458	1,232,824
2026-04-08	2.320	2.420	2.320	2.420	2.418	1,882,973
2026-04-07	2.340	2.340	2.320	2.320	2.318	580,109
2026-04-03	2.340	2.360	2.320	2.320	2.318	610,454
2026-04-02	2.340	2.340	2.300	2.320	2.318	1,881,529
2026-04-01	2.320	2.380	2.320	2.360	2.358	5,075,906
2026-03-31	2.220	2.260	2.220	2.240	2.238	1,359,601
2026-03-30	2.160	2.200	2.160	2.200	2.198	4,384,818
2026-03-27	2.260	2.280	2.240	2.260	2.258	3,548,502
2026-03-26	2.460	2.460	2.420	2.420	2.418	997,407
2026-03-25	2.420	2.460	2.420	2.460	2.458	598,613
2026-03-24	2.460	2.480	2.440	2.460	2.458	805,308
2026-03-23	2.420	2.440	2.400	2.400	2.398	1,720,228
2026-03-20	2.480	2.500	2.460	2.480	2.478	794,793
2026-03-19	2.540	2.540	2.500	2.500	2.498	345,151
2026-03-18	2.520	2.540	2.520	2.520	2.518	445,346
2026-03-17	2.540	2.540	2.520	2.520	2.518	975,816
2026-03-16	2.500	2.560	2.500	2.560	2.558	2,794,954
2026-03-13	2.580	2.580	2.540	2.560	2.556	171,362
2026-03-12	2.580	2.600	2.580	2.580	2.576	344,578
2026-03-11	2.600	2.600	2.560	2.560	2.556	742,493
2026-03-10	2.540	2.580	2.540	2.580	2.576	1,464,921
2026-03-09	2.520	2.580	2.520	2.560	2.556	2,876,787
2026-03-06	2.620	2.640	2.600	2.640	2.636	858,125
2026-03-05	2.620	2.640	2.600	2.620	2.616	2,860,432
2026-03-04	2.560	2.580	2.540	2.580	2.576	5,061,550
2026-03-02	2.480	2.520	2.480	2.480	2.476	3,087,879
2026-02-27	2.520	2.560	2.520	2.560	2.556	1,245,093
2026-02-26	2.540	2.540	2.520	2.540	2.536	874,179
2026-02-25	2.480	2.500	2.460	2.480	2.476	1,837,445
2026-02-24	2.480	2.500	2.480	2.480	2.476	688,977
2026-02-23	2.540	2.540	2.500	2.540	2.536	1,409,417
2026-02-20	2.520	2.540	2.500	2.520	2.516	547,777
2026-02-19	2.500	2.520	2.480	2.480	2.476	1,233,481
2026-02-18	2.500	2.540	2.500	2.520	2.516	1,070,559
2026-02-17	2.460	2.500	2.460	2.460	2.456	846,618
2026-02-16	2.480	2.520	2.440	2.440	2.436	1,203,777
2026-02-13	2.520	2.520	2.500	2.500	2.496	991,130
2026-02-12	2.580	2.620	2.580	2.580	2.576	1,772,311
2026-02-11	2.620	2.620	2.600	2.620	2.616	701,200
2026-02-10	2.620	2.640	2.600	2.620	2.616	703,623
2026-02-09	2.600	2.620	2.560	2.580	2.576	1,005,143
2026-02-06	2.600	2.640	2.580	2.640	2.636	1,899,864
2026-02-05	2.640	2.660	2.640	2.640	2.636	2,856,265
2026-02-04	2.720	2.740	2.700	2.720	2.715	1,555,118
2026-02-03	2.780	2.800	2.760	2.780	2.775	2,819,979
2026-02-02	2.760	2.800	2.720	2.780	2.775	5,311,499
2026-01-30	2.860	2.860	2.800	2.820	2.815	4,048,636

← NewerPage 3 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.