Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	671.00	682.50	670.84	678.62	677.46	12,805,200
2026-04-24	660.32	680.67	653.84	675.03	673.87	13,348,300
2026-04-23	663.70	669.56	653.05	659.15	658.02	11,667,000
2026-04-22	674.36	678.38	669.75	674.72	673.56	9,215,600
2026-04-21	671.00	676.20	667.33	668.84	667.69	8,660,100
2026-04-20	681.36	683.38	668.00	670.91	669.76	12,534,000
2026-04-17	678.60	691.52	675.13	688.55	687.37	16,283,500
2026-04-16	675.99	677.58	667.75	676.87	675.71	9,544,800
2026-04-15	667.00	678.50	664.22	671.58	670.43	14,952,600
2026-04-14	643.22	666.26	639.37	662.49	661.35	17,818,000
2026-04-13	629.50	635.00	624.40	634.53	633.44	9,538,900
2026-04-10	634.47	638.58	624.33	629.86	628.78	13,294,800
2026-04-09	626.97	637.50	623.00	628.39	627.31	19,012,900
2026-04-08	606.00	629.95	591.83	612.42	611.37	32,036,600
2026-04-07	572.48	575.23	564.76	575.05	574.06	9,580,800
2026-04-06	577.69	582.79	572.00	573.02	572.04	9,515,700
2026-04-02	566.04	578.50	559.70	574.46	573.48	13,518,500
2026-04-01	580.13	592.55	573.82	579.23	578.24	23,608,100
2026-03-31	549.98	573.69	546.77	572.13	571.15	32,898,300
2026-03-30	536.38	539.55	528.54	536.38	535.46	22,795,200
2026-03-27	540.10	543.60	520.26	525.72	524.82	30,133,000
2026-03-26	582.49	583.00	543.35	547.54	546.60	35,780,100
2026-03-25	598.74	603.67	593.40	594.89	593.87	12,585,000
2026-03-24	599.10	601.00	591.00	592.92	591.90	10,739,700
2026-03-23	605.79	608.64	599.01	604.06	603.02	13,638,000
2026-03-20	603.53	603.96	587.25	593.66	592.64	21,214,900
2026-03-19	612.15	613.00	602.26	606.70	605.66	13,247,700
2026-03-18	616.34	622.65	614.61	615.68	614.62	11,726,300
2026-03-17	627.99	636.55	621.70	622.66	621.59	10,348,800
2026-03-16	632.00	634.75	623.10	627.45	626.37	15,134,900
2026-03-13	623.89	629.17	609.55	613.71	612.13	18,957,600
2026-03-12	648.75	653.50	636.90	638.18	636.54	11,617,500
2026-03-11	654.76	659.12	648.36	654.86	653.18	8,977,200
2026-03-10	653.56	660.30	649.00	654.07	652.39	9,859,300
2026-03-09	634.78	647.75	626.78	647.39	645.73	13,489,700
2026-03-06	647.90	649.47	636.11	644.86	643.20	13,159,400
2026-03-05	661.93	670.70	650.31	660.57	658.87	13,341,400
2026-03-04	657.96	672.77	657.67	667.73	666.02	10,810,100
2026-03-03	648.29	659.04	638.84	655.08	653.40	12,263,800
2026-03-02	637.16	659.94	634.50	653.56	651.88	9,816,100
2026-02-27	643.45	649.44	638.12	648.18	646.52	15,703,000
2026-02-26	650.55	661.00	647.50	657.01	655.32	10,637,700
2026-02-25	642.53	653.88	642.14	653.69	652.01	11,330,700
2026-02-24	633.08	641.11	628.98	639.30	637.66	10,135,600
2026-02-23	652.54	657.70	636.00	637.25	635.61	8,605,900
2026-02-20	639.69	663.35	638.78	655.66	653.98	14,183,500
2026-02-19	638.57	647.19	636.72	644.78	643.12	10,035,700
2026-02-18	633.80	645.00	628.15	643.22	641.57	14,649,200
2026-02-17	639.50	642.60	628.80	639.29	637.65	12,674,700
2026-02-13	645.10	651.43	634.57	639.77	638.13	12,336,400
2026-02-12	669.97	676.00	645.28	649.81	648.14	14,960,100
2026-02-11	674.00	679.27	657.10	668.69	666.97	14,323,800
2026-02-10	677.60	680.65	669.79	670.72	669.00	10,455,800
2026-02-09	663.18	683.31	658.78	677.22	675.48	14,837,500
2026-02-06	665.49	671.99	646.50	661.46	659.76	18,159,300
2026-02-05	663.58	681.50	653.50	670.21	668.49	17,131,800
2026-02-04	687.73	688.83	667.46	668.99	667.27	16,882,800
2026-02-03	707.37	717.00	686.41	691.70	689.92	13,760,700
2026-02-02	714.60	721.30	703.52	706.41	704.60	14,365,200
2026-01-30	727.50	732.17	713.59	716.50	714.66	23,744,600

← NewerPage 3 of 61 · 3,624 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.