Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	608.41	614.65	597.22	606.10	605.62	15,494,800
2026-07-22	647.70	649.00	624.00	627.17	626.68	11,019,600
2026-07-21	654.18	655.88	643.20	643.81	643.30	9,140,500
2026-07-20	646.70	653.30	636.01	645.85	645.34	10,225,200
2026-07-17	647.70	652.20	626.00	646.01	645.50	22,267,900
2026-07-16	677.28	681.90	660.16	664.54	664.02	15,816,000
2026-07-15	663.60	686.08	656.66	681.31	680.77	19,003,400
2026-07-14	652.00	666.50	649.05	661.04	660.52	16,748,200
2026-07-13	661.38	676.62	654.20	656.73	656.21	19,840,700
2026-07-10	660.34	677.86	658.01	669.21	668.68	40,608,900
2026-07-09	583.99	633.27	577.07	631.48	630.98	26,579,700
2026-07-08	614.39	616.00	598.01	603.12	602.64	13,606,500
2026-07-07	607.59	625.37	603.66	615.58	615.09	18,560,800
2026-07-06	594.84	603.58	581.76	600.29	599.82	17,674,100
2026-07-02	607.90	610.00	580.42	582.90	582.44	21,705,900
2026-07-01	607.91	628.28	595.10	612.91	612.43	45,536,300
2026-06-30	560.94	565.54	551.43	563.29	562.85	18,111,100
2026-06-29	560.00	570.90	558.00	562.60	562.16	15,011,400
2026-06-26	543.34	556.85	540.40	550.25	549.82	18,867,700
2026-06-25	555.55	556.34	540.18	542.87	542.44	16,968,600
2026-06-24	561.89	569.04	555.55	557.67	557.23	13,963,600
2026-06-23	562.25	572.20	561.02	562.20	561.76	13,103,300
2026-06-22	572.02	575.81	559.81	563.85	563.41	15,405,500
2026-06-18	572.82	580.22	563.10	577.22	576.76	28,824,600
2026-06-17	592.00	593.81	566.19	567.58	567.13	20,478,300
2026-06-16	593.65	605.81	592.00	600.21	599.74	11,344,400
2026-06-15	579.90	601.27	579.30	593.48	593.01	17,653,300
2026-06-12	572.95	576.07	560.90	566.98	566.01	14,326,400
2026-06-11	565.83	572.17	557.01	568.43	567.46	17,628,000
2026-06-10	580.73	591.32	570.60	570.98	570.00	17,064,000
2026-06-09	591.00	597.63	581.01	584.59	583.59	16,977,400
2026-06-08	592.00	592.00	579.22	585.39	584.39	19,512,400
2026-06-05	623.46	629.15	582.91	593.00	591.98	30,091,600
2026-06-04	623.67	642.40	622.43	627.57	626.49	21,469,200
2026-06-03	603.00	624.15	600.27	622.98	621.91	23,020,100
2026-06-02	603.24	608.88	596.68	597.63	596.61	18,252,000
2026-06-01	630.40	635.75	599.53	600.47	599.44	29,138,800
2026-05-29	633.50	634.50	623.35	632.51	631.43	19,806,500
2026-05-28	639.50	643.00	629.31	635.29	634.20	16,772,400
2026-05-27	609.40	638.50	609.00	635.26	634.17	23,143,600
2026-05-26	608.89	614.47	605.30	612.34	611.29	12,234,200
2026-05-22	607.88	614.81	606.95	610.26	609.21	11,688,600
2026-05-21	600.00	609.60	594.81	607.38	606.34	13,476,100
2026-05-20	600.76	608.00	597.81	605.06	604.02	11,329,700
2026-05-19	608.92	613.93	600.55	602.61	601.58	11,749,900
2026-05-18	609.11	615.59	603.69	611.21	610.16	13,772,400
2026-05-15	613.99	621.20	609.31	614.23	613.18	13,272,600
2026-05-14	616.00	623.73	615.00	618.43	617.37	10,651,200
2026-05-13	598.83	619.90	596.66	616.63	615.57	14,634,400
2026-05-12	594.82	603.75	592.60	603.00	601.97	11,351,600
2026-05-11	604.57	604.91	598.08	598.86	597.83	15,940,600
2026-05-08	615.20	616.77	606.06	609.63	608.59	13,557,000
2026-05-07	614.72	624.98	613.54	616.81	615.75	12,307,400
2026-05-06	601.05	619.95	598.10	612.88	611.83	19,915,500
2026-05-05	613.31	614.35	600.36	604.96	603.92	17,171,300
2026-05-04	607.94	614.00	602.75	610.41	609.36	16,203,900
2026-05-01	614.69	618.88	606.11	608.75	607.71	21,404,000
2026-04-30	619.32	620.85	600.00	611.91	610.86	52,765,000
2026-04-29	668.91	674.25	663.81	669.12	667.97	18,947,500
2026-04-28	674.24	678.18	665.63	671.34	670.19	10,606,800

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.5250 USD
2026-06-15	0.5250 USD
2026-03-16	0.5250 USD
2025-12-15	0.5250 USD
2025-09-22	0.5250 USD
2025-06-16	0.5250 USD
2025-03-14	0.5250 USD
2024-12-16	0.5000 USD
2024-09-16	0.5000 USD
2024-06-14	0.5000 USD
2024-02-21	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.