Meta Platforms, Inc. (BMV:META)
Mexico · Delayed Price · Currency is MXN 10,606
-164 (-1.53%)
At close: Mar 20, 2026
BMV:META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,750.36 | 10,750.36 | 10,560.00 | 10,605.97 | 10,605.97 | -1.53% | 4,332 |
| Mar 19, 2026 | 10,920.81 | 10,920.81 | 10,707.01 | 10,770.36 | 10,770.36 | -1.66% | 2,222 |
| Mar 18, 2026 | 10,986.78 | 10,999.99 | 10,900.01 | 10,951.72 | 10,951.72 | -0.30% | 2,556 |
| Mar 17, 2026 | 11,048.88 | 11,210.00 | 10,980.01 | 10,985.02 | 10,985.02 | -0.15% | 1,006 |
| Mar 13, 2026 | 11,180.00 | 11,181.11 | 10,915.03 | 11,001.47 | 10,992.05 | -3.32% | 3,414 |
| Mar 12, 2026 | 11,519.44 | 11,556.47 | 11,355.00 | 11,379.80 | 11,370.06 | -1.35% | 1,660 |
| Mar 11, 2026 | 11,558.00 | 11,620.00 | 11,400.01 | 11,535.59 | 11,525.71 | 0.48% | 3,626 |
| Mar 10, 2026 | 11,400.00 | 11,553.99 | 11,400.00 | 11,480.30 | 11,470.47 | 0.64% | 2,235 |
| Mar 9, 2026 | 11,396.00 | 11,446.00 | 11,167.48 | 11,407.84 | 11,398.07 | -0.37% | 3,156 |
| Mar 6, 2026 | 11,519.00 | 11,530.00 | 11,390.02 | 11,450.53 | 11,440.73 | -1.77% | 793 |
| Mar 5, 2026 | 11,735.75 | 11,750.00 | 11,535.23 | 11,656.44 | 11,646.46 | -0.68% | 2,974 |
| Mar 4, 2026 | 11,640.00 | 11,785.00 | 11,640.00 | 11,735.76 | 11,725.71 | 1.39% | 4,377 |
| Mar 3, 2026 | 11,556.00 | 11,606.00 | 11,365.00 | 11,575.05 | 11,565.14 | 2.57% | 4,397 |
| Mar 2, 2026 | 11,033.24 | 11,430.00 | 11,033.24 | 11,284.55 | 11,274.89 | 2.28% | 1,060 |
| Feb 27, 2026 | 11,108.00 | 11,173.43 | 11,010.15 | 11,033.24 | 11,023.79 | -2.25% | 2,664 |
| Feb 26, 2026 | 11,180.00 | 11,347.00 | 11,180.00 | 11,287.44 | 11,277.78 | 0.83% | 743 |
| Feb 25, 2026 | 11,132.00 | 11,209.09 | 11,126.00 | 11,194.70 | 11,185.11 | 2.11% | 9,270 |
| Feb 24, 2026 | 10,997.20 | 11,030.79 | 10,947.25 | 10,963.71 | 10,954.32 | -0.30% | 1,620 |
| Feb 23, 2026 | 11,135.00 | 11,185.00 | 10,997.20 | 10,997.20 | 10,987.78 | -2.26% | 711 |
| Feb 20, 2026 | 11,128.00 | 11,340.00 | 11,128.00 | 11,251.00 | 11,241.37 | 1.10% | 2,940 |
| Feb 19, 2026 | 11,099.99 | 11,160.00 | 11,062.00 | 11,128.15 | 11,118.62 | 0.58% | 6,078 |
| Feb 18, 2026 | 10,791.00 | 11,064.10 | 10,791.00 | 11,064.10 | 11,054.63 | 1.11% | 745 |
| Feb 17, 2026 | 11,036.45 | 11,036.45 | 10,855.00 | 10,943.01 | 10,933.64 | -0.97% | 3,721 |
| Feb 16, 2026 | 11,068.00 | 11,069.00 | 11,050.00 | 11,050.00 | 11,040.54 | 0.57% | 58 |
| Feb 13, 2026 | 11,000.00 | 11,159.75 | 10,970.00 | 10,986.83 | 10,977.42 | -1.77% | 2,969 |
| Feb 12, 2026 | 11,550.00 | 11,550.00 | 11,164.21 | 11,185.00 | 11,175.42 | -2.78% | 5,647 |
| Feb 11, 2026 | 11,500.00 | 11,550.00 | 11,340.00 | 11,504.64 | 11,494.79 | -0.32% | 6,814 |
| Feb 10, 2026 | 11,590.10 | 11,630.55 | 11,530.01 | 11,542.04 | 11,532.16 | -1.16% | 5,527 |
| Feb 9, 2026 | 11,336.06 | 11,758.99 | 11,318.97 | 11,677.07 | 11,667.07 | 2.49% | 1,533 |
| Feb 6, 2026 | 11,610.00 | 11,610.00 | 11,302.89 | 11,393.03 | 11,383.27 | -2.67% | 5,595 |
| Feb 5, 2026 | 11,567.57 | 11,820.00 | 11,459.16 | 11,705.86 | 11,695.84 | 1.02% | 5,054 |
| Feb 4, 2026 | 11,735.00 | 11,774.92 | 11,567.25 | 11,587.81 | 11,577.89 | -2.46% | 8,089 |
| Feb 3, 2026 | 12,355.57 | 12,355.57 | 11,860.00 | 11,880.00 | 11,869.83 | -5.09% | 11,983 |
| Jan 30, 2026 | 12,600.00 | 12,600.00 | 12,409.43 | 12,517.11 | 12,506.39 | -1.60% | 5,588 |
| Jan 29, 2026 | 12,600.00 | 12,760.00 | 12,249.81 | 12,720.76 | 12,709.87 | 10.34% | 29,058 |
| Jan 28, 2026 | 11,543.44 | 11,660.00 | 11,470.60 | 11,528.19 | 11,518.32 | -0.32% | 4,519 |
| Jan 27, 2026 | 11,678.49 | 11,678.49 | 11,498.00 | 11,565.09 | 11,555.19 | -0.98% | 5,342 |
| Jan 26, 2026 | 11,530.00 | 11,720.00 | 11,462.37 | 11,679.72 | 11,669.72 | 1.90% | 4,985 |
| Jan 23, 2026 | 11,285.50 | 11,585.00 | 11,285.50 | 11,462.37 | 11,452.56 | 1.57% | 5,706 |
| Jan 22, 2026 | 10,980.00 | 11,325.59 | 10,980.00 | 11,285.50 | 11,275.84 | 4.89% | 5,692 |
| Jan 21, 2026 | 10,600.01 | 10,800.00 | 10,497.50 | 10,759.32 | 10,750.11 | 1.30% | 11,657 |
| Jan 20, 2026 | 10,750.00 | 10,758.80 | 10,595.00 | 10,621.36 | 10,612.27 | -3.44% | 4,812 |
| Jan 19, 2026 | 10,960.00 | 11,049.95 | 10,959.99 | 11,000.00 | 10,990.58 | 0.44% | 145 |
| Jan 16, 2026 | 11,087.42 | 11,133.94 | 10,949.99 | 10,951.66 | 10,942.28 | -0.05% | 11,581 |
| Jan 15, 2026 | 10,953.00 | 11,031.00 | 10,897.74 | 10,957.42 | 10,948.04 | -0.07% | 2,218 |
| Jan 14, 2026 | 11,274.00 | 11,274.00 | 10,950.01 | 10,964.97 | 10,955.58 | -2.27% | 4,946 |
| Jan 13, 2026 | 11,500.00 | 11,500.00 | 11,150.00 | 11,219.12 | 11,209.51 | -2.77% | 3,307 |
| Jan 12, 2026 | 11,693.00 | 11,710.00 | 11,500.00 | 11,538.58 | 11,528.70 | -1.64% | 2,626 |
| Jan 9, 2026 | 11,654.00 | 11,768.00 | 11,644.01 | 11,730.63 | 11,720.59 | 1.05% | 1,367 |
| Jan 8, 2026 | 11,600.00 | 11,615.00 | 11,460.00 | 11,608.54 | 11,598.60 | -0.45% | 4,487 |