Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	674.51	674.89	645.57	648.35	646.16	56,953,200
2025-10-30	669.15	680.96	650.17	666.47	664.22	88,440,100
2025-10-29	754.75	759.16	742.51	751.67	749.13	26,818,600
2025-10-28	752.63	758.40	745.52	751.44	748.90	12,193,800
2025-10-27	749.73	755.75	748.01	750.82	748.28	11,321,100
2025-10-24	736.79	741.21	731.15	738.36	735.86	9,151,300
2025-10-23	734.70	742.41	733.10	734.00	731.52	9,856,000
2025-10-22	733.83	740.60	724.03	733.41	730.93	8,734,500
2025-10-21	736.02	738.50	728.75	733.27	730.79	7,647,300
2025-10-20	721.19	733.77	720.18	732.17	729.69	8,900,200
2025-10-17	707.08	718.54	706.12	716.92	714.50	12,232,400
2025-10-16	717.55	725.49	703.88	712.07	709.66	9,017,000
2025-10-15	717.06	723.90	709.51	717.55	715.12	10,246,800
2025-10-14	707.78	715.55	699.33	708.65	706.25	8,829,800
2025-10-13	713.01	719.94	707.64	715.70	713.28	9,251,800
2025-10-10	730.92	735.27	704.51	705.30	702.92	16,980,100
2025-10-09	718.28	733.51	712.44	733.51	731.03	12,717,200
2025-10-08	713.45	719.65	707.81	717.84	715.41	10,790,600
2025-10-07	717.72	718.50	705.75	713.08	710.67	12,062,900
2025-10-06	705.19	716.88	690.51	715.66	713.24	21,654,700
2025-10-03	729.63	731.00	710.18	710.56	708.16	16,154,300
2025-10-02	722.58	727.77	718.14	727.05	724.59	11,415,300
2025-10-01	721.49	721.85	710.20	717.34	714.91	20,419,600
2025-09-30	742.25	742.97	726.30	734.38	731.90	16,226,800
2025-09-29	748.72	750.78	739.15	743.40	740.89	9,246,800
2025-09-26	750.00	751.93	737.35	743.75	741.24	9,696,300
2025-09-25	753.45	756.77	744.55	748.91	746.38	10,591,100
2025-09-24	757.50	761.11	752.53	760.66	758.09	8,828,200
2025-09-23	769.25	770.60	751.07	755.40	752.85	10,872,600
2025-09-22	781.85	785.73	764.47	765.16	762.57	11,706,900
2025-09-19	786.42	790.80	769.19	778.38	775.23	23,696,800
2025-09-18	780.75	788.78	773.36	780.25	777.09	10,955,000
2025-09-17	779.99	783.29	766.31	775.72	772.58	9,400,900
2025-09-16	767.00	781.36	765.10	779.00	775.84	11,782,500
2025-09-15	757.47	774.07	751.99	764.70	761.60	10,533,800
2025-09-12	748.73	757.57	743.76	755.59	752.53	8,248,600
2025-09-11	754.65	757.10	748.37	750.90	747.86	7,923,300
2025-09-10	765.13	765.70	751.00	751.98	748.93	12,478,300
2025-09-09	757.49	766.30	753.43	765.70	762.60	10,999,000
2025-09-08	756.00	766.51	752.02	752.30	749.25	13,087,800
2025-09-05	752.62	757.95	745.03	752.45	749.40	9,663,400
2025-09-04	748.57	761.16	745.82	748.65	745.62	11,439,100
2025-09-03	736.00	740.25	733.99	737.05	734.06	7,699,300
2025-09-02	726.04	736.00	721.73	735.11	732.13	9,350,900
2025-08-29	745.28	747.14	735.35	738.70	735.71	9,070,500
2025-08-28	744.00	753.05	740.80	751.11	748.07	7,468,000
2025-08-27	752.30	754.15	742.84	747.38	744.35	8,315,400
2025-08-26	750.80	754.87	747.94	754.10	751.04	7,601,800
2025-08-25	754.82	758.88	750.13	753.30	750.25	6,861,200
2025-08-22	739.23	756.90	734.39	754.79	751.73	10,612,700
2025-08-21	744.71	745.50	733.11	739.10	736.10	8,876,300
2025-08-20	747.57	750.20	731.00	747.72	744.69	11,898,200
2025-08-19	767.12	767.17	749.36	751.48	748.43	12,286,700
2025-08-18	775.09	775.81	756.56	767.37	764.26	16,513,700
2025-08-15	784.15	796.25	780.82	785.23	782.05	13,375,400
2025-08-14	777.88	787.81	772.51	782.13	778.96	8,116,200
2025-08-13	791.15	795.46	778.23	780.08	776.92	8,811,800
2025-08-12	773.00	793.67	772.43	790.00	786.80	14,563,100
2025-08-11	770.08	773.46	764.67	765.87	762.77	7,612,000
2025-08-08	762.75	769.90	758.58	769.30	766.18	7,320,800

← NewerPage 5 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.