Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.060	3.100	3.060	3.080	3.071	4,736,067
2025-08-01	3.180	3.180	3.120	3.140	3.130	2,339,897
2025-07-31	3.160	3.220	3.160	3.180	3.170	10,693,432
2025-07-30	2.860	2.880	2.840	2.860	2.851	1,642,346
2025-07-29	2.900	2.940	2.900	2.940	2.931	1,968,345
2025-07-25	2.880	2.920	2.880	2.920	2.911	404,515
2025-07-24	2.840	2.900	2.840	2.880	2.871	3,574,346
2025-07-23	2.840	2.860	2.840	2.860	2.851	787,450
2025-07-22	2.880	2.900	2.860	2.860	2.851	477,973
2025-07-21	2.860	2.880	2.840	2.860	2.851	579,187
2025-07-18	2.840	2.860	2.840	2.860	2.851	897,120
2025-07-17	2.860	2.880	2.820	2.880	2.871	6,021,591
2025-07-16	2.900	2.900	2.880	2.880	2.871	767,849
2025-07-15	2.900	2.960	2.900	2.960	2.951	1,248,257
2025-07-14	2.920	2.920	2.880	2.900	2.891	1,228,285
2025-07-11	2.960	2.960	2.920	2.960	2.951	1,603,553
2025-07-09	2.940	2.960	2.920	2.960	2.951	172,588
2025-07-08	2.920	2.960	2.920	2.960	2.951	1,894,198
2025-07-07	2.920	2.940	2.900	2.920	2.911	785,650
2025-07-04	2.940	2.940	2.920	2.920	2.911	168,562
2025-07-03	2.900	2.920	2.880	2.880	2.871	1,369,801
2025-07-02	2.940	2.940	2.920	2.940	2.931	440,219
2025-07-01	3.020	3.020	2.980	3.000	2.991	3,778,978
2025-06-30	3.020	3.060	3.000	3.060	3.051	1,296,977
2025-06-27	2.940	3.000	2.940	3.000	2.991	1,294,290
2025-06-26	2.880	2.920	2.860	2.920	2.911	239,853
2025-06-25	2.920	2.920	2.880	2.900	2.891	982,162
2025-06-24	2.860	2.900	2.860	2.900	2.891	1,720,739
2025-06-23	2.780	2.840	2.780	2.840	2.831	1,649,312
2025-06-20	2.860	2.880	2.840	2.860	2.851	219,148
2025-06-19	2.860	2.860	2.820	2.820	2.811	361,029
2025-06-18	2.860	2.880	2.840	2.880	2.871	587,017
2025-06-17	2.860	2.860	2.820	2.860	2.851	1,558,297
2025-06-16	2.760	2.820	2.760	2.820	2.811	146,213
2025-06-13	2.820	2.820	2.680	2.740	2.730	657,835
2025-06-12	2.840	2.840	2.780	2.800	2.790	1,317,170
2025-06-11	2.880	2.880	2.840	2.860	2.850	522,408
2025-06-10	2.840	2.880	2.820	2.820	2.810	674,538
2025-06-09	2.860	2.880	2.840	2.860	2.850	568,288
2025-06-06	2.800	2.820	2.760	2.800	2.790	4,659,447
2025-06-05	2.800	2.840	2.780	2.820	2.810	4,891,104
2025-06-04	2.700	2.760	2.700	2.740	2.730	1,433,314
2025-05-30	2.600	2.640	2.600	2.640	2.630	1,639,105
2025-05-29	2.640	2.720	2.640	2.680	2.670	2,465,736
2025-05-28	2.640	2.640	2.600	2.600	2.590	2,457,094
2025-05-27	2.600	2.640	2.580	2.620	2.610	750,856
2025-05-26	2.560	2.600	2.520	2.600	2.590	595,585
2025-05-23	2.620	2.620	2.560	2.600	2.590	971,342
2025-05-22	2.620	2.620	2.580	2.620	2.610	1,226,695
2025-05-21	2.620	2.620	2.580	2.580	2.571	1,383,927
2025-05-20	2.680	2.680	2.640	2.640	2.630	1,132,273
2025-05-19	2.620	2.620	2.580	2.580	2.571	983,233
2025-05-16	2.680	2.700	2.660	2.700	2.690	404,952
2025-05-15	2.760	2.760	2.680	2.680	2.670	4,117,932
2025-05-14	2.740	2.800	2.720	2.800	2.790	1,310,673
2025-05-13	2.640	2.660	2.620	2.640	2.630	1,714,576
2025-05-09	2.500	2.520	2.480	2.480	2.471	386,901
2025-05-08	2.420	2.520	2.420	2.520	2.511	2,214,724
2025-05-07	2.400	2.460	2.380	2.420	2.411	1,667,166
2025-05-06	2.440	2.480	2.420	2.440	2.431	1,071,368

← NewerPage 6 of 6 · 360 trading days

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.