Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	737.43	744.00	712.55	738.31	736.41	59,852,900
2026-01-28	674.50	677.68	666.10	668.73	667.01	25,709,600
2026-01-27	674.59	676.82	664.66	672.97	671.24	13,297,400
2026-01-26	665.13	675.28	661.29	672.36	670.63	16,327,400
2026-01-23	644.77	666.49	644.45	658.76	657.07	22,797,700
2026-01-22	629.35	660.57	626.55	647.63	645.97	21,394,700
2026-01-21	606.74	618.27	600.08	612.96	611.39	14,494,700
2026-01-20	607.88	611.40	600.00	604.12	602.57	15,169,600
2026-01-16	624.18	629.08	620.08	620.25	618.66	17,012,500
2026-01-15	618.48	624.17	614.23	620.80	619.21	13,076,100
2026-01-14	626.50	628.45	614.82	615.52	613.94	15,527,900
2026-01-13	642.27	642.27	624.10	631.09	629.47	18,030,400
2026-01-12	652.53	653.97	641.23	641.97	640.32	14,797,200
2026-01-09	645.44	654.95	642.85	653.06	651.38	11,634,900
2026-01-08	645.88	647.10	635.72	646.06	644.40	11,921,700
2026-01-07	655.64	659.15	644.81	648.69	647.02	12,846,300
2026-01-06	659.57	665.52	651.90	660.62	658.92	11,074,400
2026-01-05	651.01	664.54	647.75	658.79	657.10	12,213,700
2026-01-02	662.73	664.39	643.50	650.41	648.74	13,726,500
2025-12-31	664.75	665.00	659.44	660.09	658.40	7,940,400
2025-12-30	658.69	672.22	657.84	665.95	664.24	9,187,500
2025-12-29	658.01	660.25	654.39	658.69	657.00	8,506,500
2025-12-26	668.06	668.95	661.32	663.29	661.59	7,133,800
2025-12-24	662.53	668.18	662.20	667.55	665.84	5,627,500
2025-12-23	660.05	666.00	658.25	664.94	663.23	8,486,800
2025-12-22	661.65	673.58	656.65	661.50	659.80	15,659,400
2025-12-19	666.42	671.00	658.18	658.77	657.08	49,977,100
2025-12-18	657.03	670.56	656.46	664.45	662.74	20,260,300
2025-12-17	655.61	661.23	649.20	649.50	647.83	15,598,500
2025-12-16	643.50	662.54	643.20	657.15	655.46	14,309,100
2025-12-15	645.70	653.00	638.70	647.51	645.85	15,549,100
2025-12-12	649.80	711.00	638.61	644.23	642.05	14,016,900
2025-12-11	643.29	655.28	640.80	652.71	650.50	13,056,700
2025-12-10	649.95	654.51	643.40	650.13	647.93	16,910,900
2025-12-09	663.77	664.48	653.34	656.96	654.74	12,997,100
2025-12-08	669.34	676.71	665.07	666.80	664.55	13,161,000
2025-12-05	664.00	674.69	662.39	673.42	671.14	21,207,900
2025-12-04	676.00	676.10	660.05	661.53	659.29	29,874,600
2025-12-03	644.41	648.85	637.55	639.60	637.44	11,134,300
2025-12-02	642.34	647.87	638.07	647.10	644.91	11,640,900
2025-12-01	639.55	645.32	637.76	640.87	638.70	13,029,900
2025-11-28	636.08	648.05	635.50	647.95	645.76	11,033,200
2025-11-26	637.69	638.36	631.63	633.61	631.47	15,209,500
2025-11-25	624.00	637.05	618.30	636.22	634.07	25,213,000
2025-11-24	598.72	616.70	597.63	613.05	610.98	23,554,900
2025-11-21	588.50	598.12	581.86	594.25	592.24	21,052,600
2025-11-20	603.50	606.72	583.35	589.15	587.16	20,603,000
2025-11-19	593.72	595.33	581.25	590.32	588.32	24,744,700
2025-11-18	591.60	603.66	583.78	597.69	595.67	25,500,600
2025-11-17	609.04	611.69	595.40	602.01	599.97	16,501,300
2025-11-14	601.79	613.68	595.20	609.46	607.40	20,724,100
2025-11-13	613.07	617.65	603.00	609.89	607.83	20,973,800
2025-11-12	628.13	628.99	607.77	609.01	606.95	24,493,300
2025-11-11	628.00	629.56	619.39	627.08	624.96	13,302,200
2025-11-10	631.09	635.00	618.11	631.76	629.62	19,245,000
2025-11-07	616.49	622.13	601.20	621.71	619.61	29,946,800
2025-11-06	635.85	636.00	618.00	618.94	616.85	23,628,800
2025-11-05	632.31	642.23	626.54	635.95	633.80	20,219,900
2025-11-04	628.04	641.74	626.01	627.32	625.20	27,356,600
2025-11-03	656.00	659.33	636.18	637.71	635.55	33,003,600

← NewerPage 4 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.