Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	630.92	640.39	621.03	639.43	636.35	21,965,100
2025-05-09	603.72	606.97	591.71	592.49	589.64	10,427,300
2025-05-08	606.29	611.30	596.62	598.01	595.13	14,622,800
2025-05-07	590.36	603.08	586.67	596.81	593.93	13,139,100
2025-05-06	592.53	596.03	586.58	587.31	584.48	10,600,700
2025-05-05	591.22	603.21	588.05	599.27	596.38	13,887,700
2025-05-02	583.46	604.34	578.33	597.02	594.14	24,739,300
2025-05-01	592.08	592.95	570.50	572.21	569.45	31,159,000
2025-04-30	538.40	549.10	529.50	549.00	546.35	29,244,000
2025-04-29	546.00	556.57	544.12	554.44	551.77	11,835,000
2025-04-28	555.64	558.49	540.59	549.74	547.09	15,179,000
2025-04-25	546.80	549.86	536.25	547.27	544.63	17,098,900
2025-04-24	518.73	533.90	517.50	533.15	530.58	13,910,000
2025-04-23	528.53	535.34	516.52	520.27	517.76	18,173,900
2025-04-22	491.87	506.88	486.36	500.28	497.87	17,399,400
2025-04-21	491.33	493.50	479.80	484.66	482.32	16,166,000
2025-04-17	505.25	507.30	498.01	501.48	499.06	14,593,500
2025-04-16	508.51	513.37	495.63	502.31	499.89	18,735,100
2025-04-15	532.11	537.94	517.50	521.52	519.01	15,558,700
2025-04-14	556.17	557.77	528.28	531.48	528.92	14,130,900
2025-04-11	535.51	547.40	528.59	543.57	540.95	17,642,300
2025-04-10	575.49	581.30	535.30	546.29	543.66	28,173,500
2025-04-09	509.27	587.89	502.11	585.77	582.95	39,216,600
2025-04-08	543.25	547.43	502.86	510.45	507.99	28,034,200
2025-04-07	485.10	539.37	481.90	516.25	513.76	36,606,100
2025-04-04	506.62	518.00	494.20	504.73	502.30	38,589,800
2025-04-03	546.22	552.56	530.30	531.62	529.06	34,777,500
2025-04-02	574.91	592.66	573.36	583.93	581.12	13,470,800
2025-04-01	570.84	589.91	570.00	586.00	583.18	12,836,600
2025-03-31	563.50	578.70	553.30	576.36	573.58	21,124,700
2025-03-28	600.31	601.75	573.92	576.74	573.96	17,602,800
2025-03-27	602.00	614.25	600.10	602.58	599.68	10,436,500
2025-03-26	624.89	626.75	606.61	610.98	608.04	12,609,800
2025-03-25	626.76	633.88	621.18	626.31	623.29	15,312,500
2025-03-24	614.97	622.54	612.20	618.85	615.87	15,741,300
2025-03-21	583.42	597.54	580.95	596.25	593.38	25,015,900
2025-03-20	582.76	610.20	579.51	586.00	583.18	24,336,500
2025-03-19	584.28	592.32	574.77	584.06	581.25	20,537,500
2025-03-18	600.05	600.25	574.66	582.36	579.55	20,297,700
2025-03-17	607.46	613.10	598.00	604.90	601.99	15,473,900
2025-03-14	602.80	608.86	594.78	607.60	604.67	12,364,500
2025-03-13	620.25	620.50	586.51	590.64	587.27	16,480,300
2025-03-12	629.90	633.33	609.35	619.56	616.03	15,747,000
2025-03-11	595.05	614.93	593.33	605.71	602.26	17,401,500
2025-03-10	608.07	610.11	586.87	597.99	594.58	21,999,900
2025-03-07	625.37	634.79	600.61	625.66	622.09	21,375,700
2025-03-06	648.00	650.56	624.11	627.93	624.35	13,446,500
2025-03-05	641.00	659.50	637.66	656.47	652.73	13,770,000
2025-03-04	645.51	649.75	623.65	640.00	636.35	21,495,200
2025-03-03	673.68	681.25	650.84	655.05	651.31	10,843,800
2025-02-28	658.04	669.63	642.60	668.20	664.39	17,534,200
2025-02-27	682.45	688.65	657.57	658.24	654.49	12,500,000
2025-02-26	659.65	683.01	658.00	673.70	669.86	14,488,700
2025-02-25	665.97	668.00	641.86	657.50	653.75	20,579,700
2025-02-24	686.28	687.27	662.45	668.13	664.32	15,677,000
2025-02-21	696.58	703.87	682.36	683.55	679.65	15,660,400
2025-02-20	697.28	705.63	693.64	694.84	690.88	12,587,400
2025-02-19	704.10	707.00	695.39	703.77	699.76	17,535,500
2025-02-18	736.00	737.00	706.44	716.37	712.28	21,938,700
2025-02-14	726.14	740.91	725.62	736.67	732.47	16,901,200

← NewerPage 7 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.