Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.860	2.860	2.800	2.820	2.815	4,048,636
2026-01-29	2.780	2.840	2.760	2.820	2.815	23,455,571
2026-01-28	2.600	2.620	2.600	2.620	2.616	1,512,558
2026-01-27	2.640	2.640	2.620	2.640	2.636	3,923,165
2026-01-26	2.560	2.580	2.520	2.560	2.556	1,981,064
2026-01-23	2.520	2.540	2.520	2.520	2.516	4,755,203
2026-01-22	2.400	2.440	2.400	2.440	2.436	2,422,377
2026-01-21	2.340	2.380	2.340	2.360	2.356	5,057,919
2026-01-20	2.400	2.400	2.320	2.340	2.336	6,634,983
2026-01-19	2.460	2.460	2.400	2.420	2.416	510,013
2026-01-16	2.440	2.460	2.440	2.460	2.456	1,008,578
2026-01-15	2.420	2.440	2.420	2.440	2.436	1,780,511
2026-01-14	2.480	2.500	2.460	2.480	2.476	849,300
2026-01-13	2.540	2.540	2.500	2.520	2.516	1,336,465
2026-01-12	2.540	2.540	2.520	2.520	2.516	1,740,584
2026-01-09	2.520	2.540	2.520	2.520	2.516	840,689
2026-01-08	2.540	2.560	2.520	2.540	2.536	1,081,361
2026-01-07	2.580	2.580	2.560	2.580	2.576	502,412
2026-01-06	2.580	2.580	2.560	2.580	2.576	873,899
2026-01-05	2.560	2.560	2.540	2.560	2.556	3,577,308
2025-12-30	2.600	2.600	2.580	2.600	2.596	957,270
2025-12-29	2.560	2.600	2.560	2.580	2.576	943,206
2025-12-26	2.580	2.600	2.580	2.580	2.576	418,774
2025-12-25	2.600	2.600	2.560	2.580	2.576	476,377
2025-12-24	2.600	2.600	2.560	2.580	2.576	1,198,993
2025-12-23	2.580	2.600	2.560	2.580	2.576	858,817
2025-12-22	2.620	2.620	2.560	2.600	2.596	1,365,724
2025-12-19	2.600	2.640	2.600	2.620	2.616	848,587
2025-12-18	2.580	2.600	2.540	2.560	2.556	1,413,348
2025-12-17	2.580	2.600	2.560	2.580	2.576	2,728,108
2025-12-16	2.520	2.540	2.500	2.520	2.516	1,964,943
2025-12-15	2.560	2.560	2.520	2.540	2.536	772,997
2025-12-12	2.580	2.600	2.560	2.560	2.554	3,564,180
2025-12-11	2.540	2.560	2.520	2.540	2.534	3,043,444
2025-12-09	2.660	2.660	2.620	2.640	2.633	3,148,899
2025-12-08	2.680	2.700	2.660	2.680	2.673	5,138,790
2025-12-04	2.560	2.580	2.540	2.580	2.574	6,458,886
2025-12-03	2.580	2.600	2.580	2.580	2.574	1,551,288
2025-12-02	2.560	2.580	2.560	2.580	2.574	885,831
2025-12-01	2.580	2.580	2.540	2.560	2.554	4,673,832
2025-11-28	2.580	2.580	2.540	2.580	2.574	8,038,140
2025-11-27	2.580	2.580	2.540	2.580	2.574	1,371,592
2025-11-26	2.560	2.600	2.560	2.580	2.574	14,175,417
2025-11-25	2.500	2.500	2.460	2.460	2.454	3,073,137
2025-11-24	2.440	2.460	2.420	2.420	2.414	1,144,534
2025-11-21	2.380	2.400	2.360	2.360	2.354	2,934,053
2025-11-20	2.380	2.460	2.380	2.420	2.414	2,634,569
2025-11-19	2.420	2.440	2.400	2.440	2.434	837,366
2025-11-18	2.420	2.440	2.400	2.420	2.414	1,736,103
2025-11-17	2.500	2.500	2.460	2.460	2.454	2,079,571
2025-11-14	2.460	2.480	2.440	2.440	2.434	2,077,953
2025-11-13	2.480	2.500	2.460	2.460	2.454	2,380,548
2025-11-12	2.540	2.560	2.540	2.540	2.534	1,446,824
2025-11-11	2.580	2.580	2.540	2.560	2.554	2,055,813
2025-11-10	2.560	2.600	2.560	2.580	2.574	3,462,295
2025-11-07	2.540	2.540	2.480	2.500	2.494	4,713,057
2025-11-06	2.580	2.620	2.580	2.600	2.594	7,432,037
2025-11-05	2.580	2.580	2.520	2.560	2.554	4,249,134
2025-11-04	2.640	2.640	2.540	2.560	2.554	12,254,341
2025-11-03	2.660	2.680	2.640	2.660	2.653	5,892,689

← NewerPage 4 of 5 · 249 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.