Meta Platforms, Inc. (BMV:META)
Mexico · Delayed Price · Currency is MXN 12,230
+186 (1.54%)
At close: Dec 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,116.00 | 12,265.00 | 12,055.00 | 12,229.95 | 12,229.95 | 1.54% | 2,653 |
| Dec 4, 2025 | 12,160.00 | 12,200.00 | 12,032.66 | 12,044.17 | 12,044.17 | 2.88% | 8,515 |
| Dec 3, 2025 | 11,880.00 | 11,880.00 | 11,685.19 | 11,706.76 | 11,706.76 | -1.03% | 7,983 |
| Dec 2, 2025 | 11,700.00 | 11,849.99 | 11,700.00 | 11,828.01 | 11,828.01 | 0.67% | 2,548 |
| Dec 1, 2025 | 11,700.00 | 11,803.02 | 11,650.01 | 11,748.99 | 11,748.99 | -0.77% | 3,244 |
| Nov 28, 2025 | 11,700.00 | 11,880.73 | 11,700.00 | 11,840.00 | 11,840.00 | 0.79% | 4,312 |
| Nov 27, 2025 | 11,688.69 | 11,749.00 | 11,688.69 | 11,747.77 | 11,747.77 | 0.95% | 117 |
| Nov 26, 2025 | 11,710.00 | 11,710.00 | 11,601.01 | 11,636.96 | 11,636.96 | -0.35% | 5,537 |
| Nov 25, 2025 | 11,463.50 | 11,705.00 | 11,463.50 | 11,678.00 | 11,678.00 | 2.67% | 7,868 |
| Nov 24, 2025 | 11,046.51 | 11,405.41 | 11,046.50 | 11,374.81 | 11,374.81 | 3.38% | 5,130 |
| Nov 21, 2025 | 10,850.01 | 11,045.00 | 10,777.02 | 11,003.09 | 11,003.09 | 2.14% | 4,379 |
| Nov 20, 2025 | 11,150.00 | 11,150.00 | 10,744.30 | 10,772.76 | 10,772.76 | -0.01% | 13,803 |
| Nov 19, 2025 | 10,815.00 | 10,890.00 | 10,681.00 | 10,773.51 | 10,773.51 | -2.17% | 8,193 |
| Nov 18, 2025 | 11,000.00 | 11,046.02 | 10,775.00 | 11,012.30 | 11,012.30 | -1.28% | 8,634 |
| Nov 14, 2025 | 11,002.00 | 11,246.52 | 10,980.00 | 11,155.00 | 11,155.00 | 0.17% | 3,293 |
| Nov 13, 2025 | 11,199.50 | 11,259.00 | 11,050.01 | 11,136.01 | 11,136.01 | -0.07% | 5,903 |
| Nov 12, 2025 | 11,480.00 | 11,480.00 | 11,130.00 | 11,144.12 | 11,144.12 | -2.90% | 9,022 |
| Nov 11, 2025 | 11,600.00 | 11,600.00 | 11,370.00 | 11,477.39 | 11,477.39 | -1.34% | 2,694 |
| Nov 10, 2025 | 11,500.38 | 11,699.99 | 11,500.38 | 11,632.97 | 11,632.97 | 1.66% | 3,557 |
| Nov 7, 2025 | 11,390.00 | 11,497.99 | 11,145.00 | 11,443.17 | 11,443.17 | -0.42% | 17,618 |
| Nov 6, 2025 | 11,900.00 | 11,900.00 | 11,480.11 | 11,491.59 | 11,491.59 | -3.15% | 6,077 |
| Nov 5, 2025 | 11,805.83 | 11,945.99 | 11,671.50 | 11,865.13 | 11,865.13 | 1.00% | 7,801 |
| Nov 4, 2025 | 11,800.00 | 11,920.00 | 11,676.56 | 11,747.10 | 11,747.10 | -0.41% | 7,813 |
| Nov 3, 2025 | 12,164.00 | 12,199.99 | 11,784.00 | 11,795.76 | 11,795.76 | -2.24% | 7,659 |
| Oct 31, 2025 | 12,410.00 | 12,410.00 | 11,995.00 | 12,065.97 | 12,065.97 | -2.69% | 23,318 |
| Oct 30, 2025 | 12,550.00 | 12,627.78 | 12,130.00 | 12,399.86 | 12,399.86 | -10.80% | 60,394 |
| Oct 29, 2025 | 13,809.82 | 13,944.17 | 13,750.00 | 13,901.14 | 13,901.14 | 0.33% | 7,815 |
| Oct 28, 2025 | 13,825.00 | 13,950.00 | 13,747.58 | 13,854.80 | 13,854.80 | 0.07% | 6,362 |
| Oct 27, 2025 | 13,800.00 | 13,900.70 | 13,760.60 | 13,844.52 | 13,844.52 | 1.83% | 2,396 |
| Oct 24, 2025 | 13,550.00 | 13,642.00 | 13,460.00 | 13,595.81 | 13,595.81 | 0.62% | 5,002 |
| Oct 23, 2025 | 13,620.00 | 13,640.00 | 13,481.72 | 13,512.14 | 13,512.14 | 0.02% | 2,849 |
| Oct 22, 2025 | 13,464.00 | 13,573.94 | 13,380.01 | 13,509.69 | 13,509.69 | - | 1,927 |
| Oct 21, 2025 | 13,489.00 | 13,528.28 | 13,437.25 | 13,509.09 | 13,509.09 | 0.33% | 8,834 |
| Oct 20, 2025 | 13,220.00 | 13,500.00 | 13,220.00 | 13,464.56 | 13,464.56 | 2.02% | 2,064 |
| Oct 17, 2025 | 12,970.50 | 13,198.50 | 12,970.50 | 13,198.50 | 13,198.50 | 1.31% | 296 |
| Oct 16, 2025 | 13,315.00 | 13,315.00 | 12,963.83 | 13,027.42 | 13,027.42 | -1.51% | 2,614 |
| Oct 15, 2025 | 13,262.44 | 13,372.47 | 13,152.59 | 13,227.82 | 13,227.82 | 1.15% | 3,562 |
| Oct 14, 2025 | 13,119.17 | 13,240.86 | 13,001.00 | 13,077.91 | 13,077.91 | -0.96% | 2,338 |
| Oct 13, 2025 | 13,153.48 | 13,299.11 | 13,087.00 | 13,205.34 | 13,205.34 | 0.64% | 1,605 |
| Oct 10, 2025 | 13,495.00 | 13,510.00 | 13,065.69 | 13,121.33 | 13,121.33 | -2.56% | 3,441 |
| Oct 9, 2025 | 13,150.00 | 13,476.00 | 13,150.00 | 13,465.98 | 13,465.98 | 2.31% | 2,425 |
| Oct 8, 2025 | 12,993.75 | 13,214.24 | 12,993.75 | 13,162.51 | 13,162.51 | 0.36% | 1,624 |
| Oct 7, 2025 | 13,129.00 | 13,135.49 | 12,993.50 | 13,115.32 | 13,115.32 | 0.29% | 1,593 |
| Oct 6, 2025 | 13,000.00 | 13,143.70 | 12,735.00 | 13,077.87 | 13,077.87 | -0.39% | 4,280 |
| Oct 3, 2025 | 13,314.23 | 13,314.23 | 13,100.00 | 13,128.96 | 13,128.96 | -1.89% | 3,150 |
| Oct 2, 2025 | 13,295.00 | 13,420.00 | 13,285.67 | 13,381.91 | 13,381.91 | 1.51% | 3,018 |
| Oct 1, 2025 | 13,300.00 | 13,300.00 | 13,020.00 | 13,182.23 | 13,182.23 | -1.92% | 5,590 |
| Sep 30, 2025 | 13,525.00 | 13,525.00 | 13,320.00 | 13,440.31 | 13,440.31 | -1.15% | 7,681 |
| Sep 29, 2025 | 13,599.75 | 13,750.00 | 13,591.97 | 13,596.64 | 13,596.64 | -0.11% | 2,689 |
| Sep 26, 2025 | 13,675.70 | 13,703.33 | 13,590.98 | 13,611.40 | 13,611.40 | -1.79% | 3,274 |