Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	773.49	775.00	759.55	761.83	758.74	9,019,700
2025-08-06	770.00	773.64	760.46	771.99	768.86	9,733,900
2025-08-05	776.45	783.13	763.00	763.46	760.37	11,640,300
2025-08-04	760.00	776.85	758.41	776.37	773.22	15,801,700
2025-08-01	760.73	766.00	745.31	750.01	746.97	19,028,700
2025-07-31	775.20	784.75	765.51	773.44	770.31	38,831,100
2025-07-30	708.09	708.50	691.20	695.21	692.39	27,077,300
2025-07-29	720.00	724.47	699.91	700.00	697.16	13,267,000
2025-07-28	715.20	724.74	712.68	717.63	714.72	8,715,700
2025-07-25	716.92	720.65	711.90	712.68	709.79	8,271,700
2025-07-24	717.05	723.62	714.00	714.80	711.90	10,920,800
2025-07-23	706.37	714.63	704.93	713.58	710.69	8,771,600
2025-07-22	716.19	716.60	701.41	704.81	701.95	8,921,100
2025-07-21	706.80	717.00	705.76	712.97	710.08	9,404,400
2025-07-18	702.19	704.71	691.65	704.28	701.43	12,779,800
2025-07-17	704.39	705.90	697.11	701.41	698.57	11,803,300
2025-07-16	713.37	713.97	699.27	702.91	700.06	13,067,600
2025-07-15	723.90	724.47	709.82	710.39	707.51	11,529,500
2025-07-14	717.60	728.00	716.55	720.92	718.00	8,939,400
2025-07-11	722.50	725.16	709.70	717.51	714.60	10,873,900
2025-07-10	731.55	735.80	719.60	727.24	724.29	9,913,600
2025-07-09	722.72	737.53	722.72	732.78	729.81	11,418,000
2025-07-08	721.57	722.91	714.81	720.67	717.75	7,770,700
2025-07-07	717.60	727.00	713.51	718.35	715.44	9,457,100
2025-07-03	726.61	729.03	714.42	719.01	716.10	8,601,700
2025-07-02	715.33	720.30	712.80	713.57	710.68	9,336,700
2025-07-01	736.88	737.75	715.37	719.22	716.31	13,431,200
2025-06-30	744.55	747.90	734.25	738.09	735.10	15,402,100
2025-06-27	726.52	735.43	725.86	733.63	730.66	18,775,700
2025-06-26	714.36	728.22	711.05	726.09	723.15	13,964,800
2025-06-25	713.32	716.58	705.38	708.68	705.81	9,320,400
2025-06-24	704.89	713.19	702.11	712.20	709.31	13,823,200
2025-06-23	683.69	699.05	678.75	698.53	695.70	11,080,100
2025-06-20	700.75	701.82	678.67	682.35	679.58	22,538,600
2025-06-18	698.18	701.59	694.90	695.77	692.95	10,068,300
2025-06-17	702.00	705.97	696.06	697.23	694.40	10,066,100
2025-06-16	699.33	707.15	693.51	702.12	699.27	13,720,300
2025-06-13	687.95	694.57	681.01	682.87	679.58	9,274,400
2025-06-12	693.30	695.38	687.00	693.36	690.02	7,322,700
2025-06-11	703.71	708.87	691.99	694.14	690.80	9,582,500
2025-06-10	701.35	703.23	691.56	702.40	699.02	10,850,100
2025-06-09	698.46	705.19	693.94	694.06	690.72	12,773,200
2025-06-06	696.17	702.81	691.87	697.71	694.35	11,728,000
2025-06-05	691.66	694.38	682.25	684.62	681.32	13,083,100
2025-06-04	669.32	689.00	668.57	687.95	684.64	14,031,900
2025-06-03	671.45	675.58	665.03	666.85	663.64	11,585,000
2025-06-02	644.39	673.26	644.26	670.90	667.67	15,766,300
2025-05-30	642.50	649.41	632.78	647.49	644.37	16,241,000
2025-05-29	651.65	653.32	639.50	645.05	641.94	8,858,800
2025-05-28	642.60	650.88	642.55	643.58	640.48	9,042,900
2025-05-27	635.41	643.08	632.75	642.32	639.23	9,508,400
2025-05-23	624.00	632.45	622.65	627.06	624.04	8,454,100
2025-05-22	634.05	643.25	630.71	636.57	633.50	8,228,400
2025-05-21	631.79	646.61	630.17	635.50	632.44	11,464,600
2025-05-20	636.01	639.35	632.26	637.10	634.03	6,743,500
2025-05-19	628.25	643.00	627.80	640.43	637.34	9,592,400
2025-05-16	637.96	640.44	626.15	640.34	637.25	18,519,000
2025-05-15	654.28	657.31	638.58	643.88	640.78	14,341,800
2025-05-14	661.21	662.67	654.31	659.36	656.18	12,348,200
2025-05-13	645.54	660.92	642.83	656.03	652.87	18,570,800

← NewerPage 6 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.