Meta Platforms, Inc. (BMV:META)
Mexico · Delayed Price · Currency is MXN 13,611
-249 (-1.79%)
At close: Sep 26, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13,675.70 | 13,703.33 | 13,590.98 | 13,611.40 | 13,611.40 | -1.79% | 3,274 |
| Sep 25, 2025 | 13,800.01 | 13,954.99 | 13,759.01 | 13,860.01 | 13,860.01 | -1.17% | 1,454 |
| Sep 24, 2025 | 13,900.00 | 14,035.94 | 13,890.00 | 14,023.83 | 14,023.83 | 1.27% | 2,831 |
| Sep 23, 2025 | 14,018.88 | 14,100.00 | 13,799.20 | 13,848.18 | 13,848.18 | -1.71% | 991 |
| Sep 22, 2025 | 14,355.61 | 14,360.00 | 14,055.00 | 14,089.33 | 14,089.33 | -1.16% | 2,184 |
| Sep 19, 2025 | 14,450.00 | 14,500.00 | 14,169.80 | 14,254.06 | 14,244.41 | -0.55% | 7,863 |
| Sep 18, 2025 | 14,360.00 | 14,450.00 | 14,313.61 | 14,332.65 | 14,322.95 | 0.69% | 3,938 |
| Sep 17, 2025 | 14,230.00 | 14,235.00 | 13,992.00 | 14,235.00 | 14,225.37 | 1.38% | 1,332 |
| Sep 15, 2025 | 13,890.01 | 14,090.91 | 13,890.01 | 14,040.98 | 14,031.48 | 1.00% | 527 |
| Sep 12, 2025 | 13,847.25 | 13,952.00 | 13,847.25 | 13,902.21 | 13,892.80 | -0.02% | 621 |
| Sep 11, 2025 | 14,050.71 | 14,050.71 | 13,875.00 | 13,905.09 | 13,895.68 | -0.69% | 979 |
| Sep 10, 2025 | 14,200.00 | 14,200.00 | 13,999.00 | 14,001.00 | 13,991.52 | -1.73% | 3,173 |
| Sep 9, 2025 | 14,100.00 | 14,250.00 | 14,100.00 | 14,247.65 | 14,238.01 | 1.12% | 1,672 |
| Sep 8, 2025 | 14,277.00 | 14,283.30 | 14,052.49 | 14,090.00 | 14,080.46 | 0.15% | 1,191 |
| Sep 5, 2025 | 14,028.00 | 14,102.23 | 13,957.68 | 14,069.00 | 14,059.48 | 0.44% | 1,693 |
| Sep 4, 2025 | 14,200.00 | 14,200.00 | 13,978.88 | 14,008.04 | 13,998.56 | 1.69% | 1,333 |
| Sep 3, 2025 | 13,750.00 | 13,800.00 | 13,730.51 | 13,774.93 | 13,765.61 | 0.19% | 1,110 |
| Sep 2, 2025 | 13,600.00 | 13,750.00 | 13,580.00 | 13,749.13 | 13,739.82 | -0.67% | 887 |
| Sep 1, 2025 | 13,841.18 | 13,841.18 | 13,841.18 | 13,841.18 | 13,831.81 | 0.75% | 39 |
| Aug 29, 2025 | 13,800.00 | 13,829.00 | 13,720.00 | 13,737.80 | 13,728.50 | -1.68% | 1,612 |
| Aug 28, 2025 | 13,900.00 | 14,050.43 | 13,900.00 | 13,972.00 | 13,962.54 | 0.26% | 962 |
| Aug 27, 2025 | 14,130.00 | 14,130.00 | 13,900.00 | 13,935.79 | 13,926.36 | -0.86% | 1,628 |
| Aug 26, 2025 | 14,045.00 | 14,080.00 | 13,979.29 | 14,056.82 | 14,047.31 | -0.33% | 1,398 |
| Aug 25, 2025 | 13,997.00 | 14,103.60 | 13,990.00 | 14,103.60 | 14,094.05 | 0.37% | 492 |
| Aug 22, 2025 | 13,920.71 | 14,083.82 | 13,781.00 | 14,051.86 | 14,042.35 | 1.36% | 4,974 |
| Aug 21, 2025 | 13,906.31 | 13,943.21 | 13,765.27 | 13,864.00 | 13,854.62 | -1.21% | 1,598 |
| Aug 20, 2025 | 13,845.00 | 14,036.00 | 13,750.00 | 14,034.38 | 14,024.88 | -0.68% | 8,918 |
| Aug 19, 2025 | 14,420.00 | 14,420.00 | 14,100.00 | 14,130.74 | 14,121.18 | -2.15% | 41,046 |
| Aug 18, 2025 | 14,282.00 | 14,489.39 | 14,282.00 | 14,441.32 | 14,431.55 | -2.23% | 1,321 |
| Aug 15, 2025 | 14,818.32 | 14,852.87 | 14,729.41 | 14,770.19 | 14,760.19 | 0.48% | 3,237 |
| Aug 14, 2025 | 14,530.00 | 14,803.87 | 14,530.00 | 14,700.00 | 14,690.05 | 1.30% | 1,616 |
| Aug 13, 2025 | 14,677.77 | 14,677.77 | 14,512.00 | 14,512.00 | 14,502.18 | -0.99% | 5,244 |
| Aug 12, 2025 | 14,608.89 | 14,730.00 | 14,563.13 | 14,657.31 | 14,647.39 | 2.33% | 2,782 |
| Aug 11, 2025 | 14,437.21 | 14,440.99 | 14,300.00 | 14,322.88 | 14,313.19 | 0.16% | 1,635 |
| Aug 8, 2025 | 14,190.00 | 14,300.00 | 14,125.00 | 14,300.00 | 14,290.32 | 0.68% | 697 |
| Aug 7, 2025 | 14,370.00 | 14,441.84 | 14,178.98 | 14,202.86 | 14,193.25 | -1.16% | 823 |
| Aug 6, 2025 | 14,199.00 | 14,388.00 | 14,199.00 | 14,370.07 | 14,360.34 | 0.28% | 2,156 |
| Aug 5, 2025 | 14,699.00 | 14,745.70 | 14,320.01 | 14,330.44 | 14,320.74 | -2.18% | 1,993 |
| Aug 4, 2025 | 14,342.00 | 14,675.00 | 14,333.76 | 14,650.49 | 14,640.57 | 3.48% | 5,117 |
| Aug 1, 2025 | 14,200.36 | 14,304.45 | 14,104.23 | 14,157.39 | 14,147.81 | -2.86% | 8,007 |
| Jul 31, 2025 | 14,500.01 | 14,800.00 | 14,458.55 | 14,574.70 | 14,564.84 | 11.25% | 12,995 |
| Jul 30, 2025 | 13,275.00 | 13,276.47 | 13,059.05 | 13,100.69 | 13,091.82 | -0.56% | 5,054 |
| Jul 29, 2025 | 13,500.00 | 13,500.00 | 13,145.00 | 13,174.15 | 13,165.23 | -2.00% | 6,759 |
| Jul 28, 2025 | 13,453.02 | 13,514.10 | 13,390.00 | 13,443.48 | 13,434.38 | 1.62% | 2,770 |
| Jul 25, 2025 | 13,222.34 | 13,355.13 | 13,212.90 | 13,229.41 | 13,220.46 | -0.45% | 1,341 |
| Jul 24, 2025 | 13,344.00 | 13,361.00 | 13,260.00 | 13,288.79 | 13,279.80 | 0.49% | 1,176 |
| Jul 23, 2025 | 13,190.00 | 13,249.99 | 13,175.82 | 13,223.69 | 13,214.74 | 0.62% | 433 |
| Jul 22, 2025 | 13,162.90 | 13,204.24 | 13,086.00 | 13,142.23 | 13,133.34 | -1.51% | 1,172 |
| Jul 21, 2025 | 13,281.67 | 13,344.00 | 13,281.67 | 13,343.24 | 13,334.21 | 1.20% | 5,081 |
| Jul 18, 2025 | 13,088.00 | 13,185.00 | 12,945.58 | 13,185.00 | 13,176.08 | 0.24% | 495 |