Skip to main content
logo
Meta Platforms, Inc. (BMV:META)
Mexico flag Mexico · Delayed Price · Currency is MXN
11,000
+48 (0.44%)
At close: Jan 19, 2026

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202610,750.0010,758.8010,595.0010,621.3610,621.36-3.44%4,812
Jan 19, 202610,960.0011,049.9510,959.9911,000.0011,000.000.44%145
Jan 16, 202611,087.4211,133.9410,949.9910,951.6610,951.66-0.05%11,581
Jan 15, 202610,953.0011,031.0010,897.7410,957.4210,957.42-0.07%2,218
Jan 14, 202611,274.0011,274.0010,950.0110,964.9710,964.97-2.27%4,946
Jan 13, 202611,500.0011,500.0011,150.0011,219.1211,219.12-2.77%3,307
Jan 12, 202611,693.0011,710.0011,500.0011,538.5811,538.58-1.64%2,626
Jan 9, 202611,654.0011,768.0011,644.0111,730.6311,730.631.05%1,367
Jan 8, 202611,600.0011,615.0011,460.0011,608.5411,608.54-0.45%4,487
Jan 7, 202611,830.0011,830.0011,615.0011,661.0011,661.00-1.61%24,697
Jan 6, 202611,740.0011,935.0011,729.2111,851.2711,851.270.25%6,966
Jan 5, 202611,656.0011,896.0011,656.0011,822.0011,822.001.43%2,422
Jan 2, 202611,870.0011,870.0011,508.0011,655.4011,655.40-1.84%1,202
Dec 31, 202511,916.0011,969.9911,874.1011,874.1011,874.10-0.85%2,211
Dec 30, 202511,982.5812,060.0011,925.8611,976.1911,976.191.14%2,578
Dec 29, 202511,800.0011,855.0011,742.0111,841.3311,841.33-0.24%1,393
Dec 26, 202511,932.0011,932.0011,846.7011,869.6711,869.67-0.76%3,111
Dec 24, 202511,905.0011,960.0011,905.0011,960.0011,960.000.33%79
Dec 23, 202511,850.0011,929.0011,850.0011,920.2311,920.230.59%809
Dec 22, 202511,969.0012,088.5611,821.0111,850.0011,850.00-1.30%3,745
Dec 19, 202511,979.9912,056.0011,885.0012,006.0612,006.060.26%5,118
Dec 18, 202511,882.0012,050.0011,882.0011,975.3511,975.352.19%3,329
Dec 17, 202511,856.4711,865.0011,700.0111,718.5311,718.53-1.23%4,126
Dec 16, 202511,600.0011,865.0011,600.0011,865.0011,865.001.51%3,157
Dec 15, 202511,600.0011,737.0011,500.0011,688.8711,688.87-0.50%6,354
Dec 11, 202511,674.0011,833.4911,650.0011,748.1311,738.65-0.49%22,237
Dec 10, 202511,900.0011,900.0011,732.0011,805.7911,796.27-1.17%5,364
Dec 9, 202511,958.2711,999.9911,900.0111,945.0811,935.44-1.91%4,315
Dec 8, 202512,229.9512,305.0012,141.8912,178.2712,168.45-0.42%7,533
Dec 5, 202512,116.0012,265.0012,055.0012,229.9512,220.081.54%2,653
Dec 4, 202512,160.0012,200.0012,032.6612,044.1712,034.452.88%8,515
Dec 3, 202511,880.0011,880.0011,685.1911,706.7611,697.32-1.03%7,983
Dec 2, 202511,700.0011,849.9911,700.0011,828.0111,818.470.67%2,548
Dec 1, 202511,700.0011,803.0211,650.0111,748.9911,739.51-0.77%3,244
Nov 28, 202511,700.0011,880.7311,700.0011,840.0011,830.450.79%4,312
Nov 27, 202511,688.6911,749.0011,688.6911,747.7711,738.290.95%117
Nov 26, 202511,710.0011,710.0011,601.0111,636.9611,627.57-0.35%5,537
Nov 25, 202511,463.5011,705.0011,463.5011,678.0011,668.582.67%7,868
Nov 24, 202511,046.5111,405.4111,046.5011,374.8111,365.633.38%5,130
Nov 21, 202510,850.0111,045.0010,777.0211,003.0910,994.212.14%4,379
Nov 20, 202511,150.0011,150.0010,744.3010,772.7610,764.07-0.01%13,803
Nov 19, 202510,815.0010,890.0010,681.0010,773.5110,764.82-2.17%8,193
Nov 18, 202511,000.0011,046.0210,775.0011,012.3011,003.42-1.28%8,634
Nov 14, 202511,002.0011,246.5210,980.0011,155.0011,146.000.17%3,293
Nov 13, 202511,199.5011,259.0011,050.0111,136.0111,127.03-0.07%5,903
Nov 12, 202511,480.0011,480.0011,130.0011,144.1211,135.13-2.90%9,022
Nov 11, 202511,600.0011,600.0011,370.0011,477.3911,468.13-1.34%2,694
Nov 10, 202511,500.3811,699.9911,500.3811,632.9711,623.591.66%3,557
Nov 7, 202511,390.0011,497.9911,145.0011,443.1711,433.94-0.42%17,618
Nov 6, 202511,900.0011,900.0011,480.1111,491.5911,482.32-3.15%6,077