Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.680 | 2.760 | 2.680 | 2.740 | 2.733 | 14,015,020 |
| 2025-10-30 | 3.060 | 3.060 | 2.800 | 2.820 | 2.813 | 21,871,362 |
| 2025-10-29 | 3.060 | 3.080 | 3.040 | 3.060 | 3.052 | 2,568,829 |
| 2025-10-28 | 3.080 | 3.080 | 3.040 | 3.080 | 3.072 | 7,230,951 |
| 2025-10-27 | 3.040 | 3.080 | 3.040 | 3.080 | 3.072 | 2,651,921 |
| 2025-10-24 | 3.000 | 3.040 | 3.000 | 3.020 | 3.012 | 881,941 |
| 2025-10-22 | 3.000 | 3.020 | 2.980 | 3.020 | 3.012 | 941,401 |
| 2025-10-21 | 2.960 | 3.020 | 2.960 | 3.000 | 2.993 | 1,647,609 |
| 2025-10-20 | 2.940 | 2.960 | 2.940 | 2.940 | 2.933 | 1,108,885 |
| 2025-10-17 | 2.880 | 2.900 | 2.840 | 2.860 | 2.853 | 2,526,204 |
| 2025-10-16 | 2.920 | 2.940 | 2.900 | 2.920 | 2.913 | 286,581 |
| 2025-10-15 | 2.900 | 2.920 | 2.880 | 2.920 | 2.913 | 488,890 |
| 2025-10-14 | 2.900 | 2.920 | 2.860 | 2.900 | 2.893 | 3,447,931 |
| 2025-10-10 | 3.020 | 3.020 | 2.980 | 3.020 | 3.012 | 7,226,475 |
| 2025-10-09 | 2.920 | 2.940 | 2.920 | 2.920 | 2.913 | 1,219,186 |
| 2025-10-08 | 2.880 | 2.900 | 2.880 | 2.900 | 2.893 | 412,392 |
| 2025-10-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.913 | 0 |
| 2025-10-06 | 2.880 | 2.920 | 2.880 | 2.920 | 2.913 | 5,953,653 |
| 2025-10-03 | 2.960 | 2.980 | 2.940 | 2.980 | 2.973 | 1,301,013 |
| 2025-10-02 | 2.920 | 2.940 | 2.920 | 2.940 | 2.933 | 1,180,741 |
| 2025-10-01 | 2.980 | 2.980 | 2.920 | 2.940 | 2.933 | 2,781,962 |
| 2025-09-30 | 3.000 | 3.020 | 3.000 | 3.000 | 2.993 | 1,452,541 |
| 2025-09-29 | 3.000 | 3.040 | 3.000 | 3.040 | 3.032 | 353,212 |
| 2025-09-26 | 3.020 | 3.040 | 3.000 | 3.020 | 3.012 | 479,638 |
| 2025-09-25 | 3.060 | 3.080 | 3.040 | 3.040 | 3.032 | 565,029 |
| 2025-09-24 | 3.000 | 3.040 | 3.000 | 3.020 | 3.012 | 1,656,967 |
| 2025-09-23 | 3.060 | 3.060 | 3.040 | 3.060 | 3.052 | 751,050 |
| 2025-09-22 | 3.100 | 3.120 | 3.060 | 3.060 | 3.052 | 1,081,448 |
| 2025-09-19 | 3.120 | 3.120 | 3.100 | 3.120 | 3.111 | 390,213 |
| 2025-09-18 | 3.100 | 3.120 | 3.080 | 3.100 | 3.091 | 1,228,594 |
| 2025-09-17 | 3.100 | 3.100 | 3.060 | 3.100 | 3.091 | 2,272,499 |
| 2025-09-16 | 3.040 | 3.060 | 3.020 | 3.060 | 3.051 | 3,223,775 |
| 2025-09-15 | 3.000 | 3.040 | 3.000 | 3.020 | 3.011 | 1,008,784 |
| 2025-09-12 | 2.980 | 3.000 | 2.960 | 2.980 | 2.971 | 763,450 |
| 2025-09-11 | 3.000 | 3.020 | 2.980 | 3.000 | 2.991 | 1,582,421 |
| 2025-09-10 | 3.020 | 3.060 | 3.020 | 3.060 | 3.051 | 1,663,559 |
| 2025-09-09 | 3.000 | 3.000 | 2.980 | 2.980 | 2.971 | 793,722 |
| 2025-09-08 | 3.020 | 3.040 | 3.000 | 3.000 | 2.991 | 1,046,249 |
| 2025-09-05 | 3.040 | 3.040 | 3.000 | 3.040 | 3.031 | 1,658,895 |
| 2025-09-04 | 2.960 | 2.980 | 2.940 | 2.980 | 2.971 | 369,461 |
| 2025-09-03 | 2.960 | 3.000 | 2.960 | 2.980 | 2.971 | 436,246 |
| 2025-09-02 | 3.000 | 3.000 | 2.960 | 2.980 | 2.971 | 1,290,820 |
| 2025-09-01 | 3.000 | 3.020 | 3.000 | 3.020 | 3.011 | 946,166 |
| 2025-08-29 | 3.040 | 3.060 | 3.020 | 3.040 | 3.031 | 786,308 |
| 2025-08-28 | 3.060 | 3.060 | 3.020 | 3.060 | 3.051 | 804,479 |
| 2025-08-27 | 3.080 | 3.080 | 3.060 | 3.080 | 3.071 | 337,702 |
| 2025-08-26 | 3.080 | 3.080 | 3.040 | 3.040 | 3.031 | 840,822 |
| 2025-08-25 | 3.040 | 3.080 | 3.040 | 3.080 | 3.071 | 529,065 |
| 2025-08-22 | 3.020 | 3.040 | 3.000 | 3.000 | 2.991 | 954,079 |
| 2025-08-21 | 3.040 | 3.060 | 3.020 | 3.060 | 3.051 | 796,014 |
| 2025-08-20 | 3.060 | 3.060 | 3.020 | 3.060 | 3.051 | 2,771,563 |
| 2025-08-19 | 3.140 | 3.140 | 3.100 | 3.140 | 3.130 | 703,745 |
| 2025-08-18 | 3.200 | 3.220 | 3.180 | 3.180 | 3.170 | 340,553 |
| 2025-08-15 | 3.160 | 3.200 | 3.140 | 3.180 | 3.170 | 481,806 |
| 2025-08-14 | 3.160 | 3.180 | 3.140 | 3.160 | 3.150 | 815,875 |
| 2025-08-13 | 3.200 | 3.220 | 3.200 | 3.220 | 3.210 | 1,574,025 |
| 2025-08-08 | 3.120 | 3.120 | 3.080 | 3.100 | 3.091 | 188,510 |
| 2025-08-07 | 3.120 | 3.140 | 3.100 | 3.140 | 3.130 | 581,805 |
| 2025-08-06 | 3.100 | 3.140 | 3.080 | 3.120 | 3.111 | 2,619,398 |
| 2025-08-05 | 3.140 | 3.160 | 3.140 | 3.160 | 3.150 | 807,419 |
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.