See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.37▼ 0.87%
← META.MX stock page

Meta Platforms Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-163,800.003,850.003,734.003,834.353,799.2413,072
2023-03-153,609.003,735.553,609.003,728.363,694.223,352
2023-03-143,529.553,615.003,523.653,564.753,532.1112,057
2023-03-133,330.333,478.053,330.333,441.933,410.411,874
2023-03-103,265.003,383.003,265.003,312.593,282.263,734
2023-03-093,346.333,383.003,281.933,334.633,304.10221,580
2023-03-083,294.833,332.003,262.753,327.253,296.7833,426
2023-03-073,410.003,415.053,345.903,354.233,323.52296,613
2023-03-063,331.003,399.473,329.643,330.503,300.00416,396
2023-03-033,179.343,344.653,179.343,322.003,291.58580,412
2023-03-023,151.103,170.003,115.003,170.003,140.9764,044
2023-03-013,210.503,223.053,140.003,144.573,115.7864,333
2023-02-283,120.893,250.003,120.893,227.593,198.04127,818
2023-02-273,162.653,162.653,102.373,107.503,079.05748
2023-02-243,106.853,135.003,101.823,127.083,098.45615
2023-02-233,149.593,189.003,125.003,167.523,138.521,164
2023-02-223,159.773,169.913,124.213,149.593,120.751,435
2023-02-213,183.543,250.003,176.003,180.163,151.043,975
2023-02-203,171.003,178.003,171.003,178.003,148.9039
2023-02-173,176.253,179.983,120.013,171.553,142.514,255
2023-02-163,278.773,278.773,190.533,202.123,172.8030,610
2023-02-153,300.163,310.003,268.093,286.083,255.994,114
2023-02-143,331.963,349.993,307.133,320.003,289.603,744
2023-02-133,287.703,366.003,287.703,331.963,301.452,501
2023-02-103,304.843,329.993,240.013,245.443,215.722,026
2023-02-093,512.363,512.363,333.213,341.933,311.3315,840
2023-02-083,586.843,604.433,472.253,480.673,448.8025,248
2023-02-073,540.003,650.003,526.753,627.943,594.72287,856
2023-02-033,524.983,702.003,480.003,550.383,517.8711,547
2023-02-023,299.713,671.003,299.713,489.443,457.4977,392
2023-02-012,769.002,857.222,763.012,852.372,826.25188,292
2023-01-312,800.002,809.642,771.262,801.752,776.108,847
2023-01-302,865.002,865.002,769.002,771.022,745.656,472
2023-01-272,800.002,876.522,771.702,853.522,827.39356,445
2023-01-262,700.002,770.382,700.002,763.542,738.248,046
2023-01-252,684.442,690.022,645.002,656.802,632.47228,456
2023-01-242,675.002,722.702,675.002,681.362,656.81170,118
2023-01-232,630.002,701.002,630.002,692.622,667.97152,236
2023-01-202,589.992,636.762,587.322,631.792,607.69121,208
2023-01-192,495.472,605.002,495.472,589.992,566.28118,348
2023-01-182,527.502,560.002,500.002,517.542,494.499,574
2023-01-172,572.002,572.002,517.332,527.502,504.367,016
2023-01-162,574.162,574.162,570.002,570.002,546.4762
2023-01-132,553.362,576.282,545.002,565.482,541.993,949
2023-01-122,501.052,596.502,501.052,583.672,560.011,405
2023-01-112,530.002,537.502,496.442,512.252,489.253,461
2023-01-102,450.002,538.012,450.002,532.262,509.0714,696
2023-01-092,501.592,549.992,486.522,487.612,464.836,745
2023-01-062,459.002,494.172,459.002,494.172,471.33457
2023-01-052,427.002,475.002,423.532,458.522,436.01713
2023-01-042,430.002,490.242,430.002,455.342,432.865,509
2023-01-032,390.002,452.222,389.992,423.102,400.913,902
2022-12-302,315.012,331.442,310.002,330.002,308.677,328
2022-12-292,246.502,344.002,246.502,343.282,321.8279,613
2022-12-282,266.002,288.002,246.002,250.852,230.2438,857
2022-12-272,290.002,290.002,269.552,288.002,267.056,188
2022-12-262,295.332,295.332,295.332,295.332,274.3131
2022-12-232,277.352,285.002,274.002,280.002,259.121,104
2022-12-222,293.592,293.592,254.372,286.002,265.071,280
2022-12-212,291.412,360.592,291.412,353.022,331.476,372
← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-219.7015 USD
2026-06-159.7015 USD
2026-03-179.7015 USD
2025-12-159.7015 USD
2025-09-229.7015 USD
2025-06-169.7015 USD
2025-03-149.7015 USD
2024-12-169.2395 USD
2024-09-179.2395 USD
2024-06-149.2395 USD
2024-02-219.2395 USD

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.