Meta Platforms, Inc. (BMV:META)
Mexico · Delayed Price · Currency is MXN 13,841
+103 (0.75%)
At close: Sep 1, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13,600.00 | 13,749.13 | 13,580.00 | 13,749.13 | - | -0.67% | 722 |
| Sep 1, 2025 | 13,841.18 | 13,841.18 | 13,841.18 | 13,841.18 | - | 0.75% | 20 |
| Aug 29, 2025 | 13,800.00 | 13,829.00 | 13,720.00 | 13,737.80 | - | -1.68% | 1,647 |
| Aug 28, 2025 | 13,900.00 | 14,050.43 | 13,900.00 | 13,972.00 | - | 0.26% | 955 |
| Aug 27, 2025 | 14,130.00 | 14,130.00 | 13,900.00 | 13,935.79 | - | -0.86% | 1,623 |
| Aug 26, 2025 | 14,045.00 | 14,080.00 | 13,979.29 | 14,056.82 | - | -0.33% | 1,398 |
| Aug 25, 2025 | 13,997.00 | 14,103.60 | 13,990.00 | 14,103.60 | - | 0.37% | 480 |
| Aug 22, 2025 | 13,920.71 | 14,083.82 | 13,781.00 | 14,051.86 | - | 1.36% | 4,965 |
| Aug 21, 2025 | 13,906.31 | 13,943.21 | 13,765.27 | 13,864.00 | - | -1.21% | 1,595 |
| Aug 20, 2025 | 13,845.00 | 14,036.00 | 13,750.00 | 14,034.38 | - | -0.68% | 8,900 |
| Aug 19, 2025 | 14,420.00 | 14,420.00 | 14,100.00 | 14,130.74 | - | -2.15% | 41,041 |
| Aug 18, 2025 | 14,282.00 | 14,489.39 | 14,282.00 | 14,441.32 | - | -2.23% | 1,312 |
| Aug 15, 2025 | 14,818.32 | 14,852.87 | 14,729.41 | 14,770.19 | - | 0.48% | 3,229 |
| Aug 14, 2025 | 14,530.00 | 14,803.87 | 14,530.00 | 14,700.00 | - | 1.30% | 1,615 |
| Aug 13, 2025 | 14,677.77 | 14,677.77 | 14,512.00 | 14,512.00 | - | -0.99% | 5,242 |
| Aug 12, 2025 | 14,608.89 | 14,730.00 | 14,563.13 | 14,657.31 | - | 2.33% | 2,776 |
| Aug 11, 2025 | 14,437.21 | 14,440.99 | 14,300.00 | 14,322.88 | - | 0.16% | 1,625 |
| Aug 8, 2025 | 14,190.00 | 14,300.00 | 14,125.00 | 14,300.00 | - | 0.68% | 697 |
| Aug 7, 2025 | 14,370.00 | 14,441.84 | 14,178.98 | 14,202.86 | - | -1.16% | 820 |
| Aug 6, 2025 | 14,199.00 | 14,388.00 | 14,199.00 | 14,370.07 | - | 0.28% | 2,150 |
| Aug 5, 2025 | 14,699.00 | 14,745.70 | 14,320.01 | 14,330.44 | - | -2.18% | 1,983 |
| Aug 4, 2025 | 14,342.00 | 14,675.00 | 14,333.76 | 14,650.49 | - | 3.48% | 5,167 |
| Aug 1, 2025 | 14,200.36 | 14,304.45 | 14,104.23 | 14,157.39 | - | -2.86% | 8,003 |
| Jul 31, 2025 | 14,500.01 | 14,800.00 | 14,458.55 | 14,574.70 | - | 11.25% | 12,995 |
| Jul 30, 2025 | 13,275.00 | 13,276.47 | 13,059.05 | 13,100.69 | - | -0.56% | 5,054 |
| Jul 29, 2025 | 13,500.00 | 13,500.00 | 13,145.00 | 13,174.15 | - | -2.00% | 6,751 |
| Jul 28, 2025 | 13,453.02 | 13,514.10 | 13,390.00 | 13,443.48 | - | 1.62% | 2,770 |
| Jul 25, 2025 | 13,222.34 | 13,355.13 | 13,212.90 | 13,229.41 | - | -0.45% | 1,336 |
| Jul 24, 2025 | 13,344.00 | 13,361.00 | 13,260.00 | 13,288.79 | - | 0.49% | 1,174 |
| Jul 23, 2025 | 13,190.00 | 13,249.99 | 13,175.82 | 13,223.69 | - | 0.62% | 433 |
| Jul 22, 2025 | 13,162.90 | 13,204.24 | 13,086.00 | 13,142.23 | - | -1.51% | 1,165 |
| Jul 21, 2025 | 13,281.67 | 13,344.00 | 13,281.67 | 13,343.24 | - | 1.20% | 5,072 |
| Jul 18, 2025 | 13,088.00 | 13,185.00 | 12,945.58 | 13,185.00 | - | 0.24% | 494 |
| Jul 17, 2025 | 13,230.00 | 13,230.00 | 13,142.98 | 13,153.70 | - | -0.12% | 2,497 |
| Jul 16, 2025 | 13,365.00 | 13,365.00 | 13,120.00 | 13,170.00 | - | -1.89% | 1,360 |
| Jul 15, 2025 | 13,419.00 | 13,550.00 | 13,380.68 | 13,423.07 | - | -0.50% | 3,961 |
| Jul 14, 2025 | 13,402.20 | 13,595.30 | 13,402.20 | 13,490.01 | - | 0.89% | 2,114 |
| Jul 11, 2025 | 13,550.00 | 13,550.01 | 13,280.00 | 13,370.36 | - | -1.00% | 1,109 |
| Jul 10, 2025 | 13,651.00 | 13,651.00 | 13,480.13 | 13,506.00 | - | -1.23% | 726 |
| Jul 9, 2025 | 13,550.00 | 13,710.00 | 13,550.00 | 13,673.64 | - | 2.19% | 6,741 |
| Jul 8, 2025 | 13,416.83 | 13,528.63 | 13,380.00 | 13,380.00 | - | -0.09% | 1,947 |
| Jul 7, 2025 | 13,464.08 | 13,549.99 | 13,375.00 | 13,392.29 | - | -0.71% | 5,494 |
| Jul 4, 2025 | 13,487.56 | 13,487.56 | 13,487.56 | 13,487.56 | - | 0.37% | 7 |
| Jul 3, 2025 | 13,360.01 | 13,462.58 | 13,306.86 | 13,438.00 | - | 0.38% | 597 |
| Jul 2, 2025 | 13,487.00 | 13,500.00 | 13,383.08 | 13,387.78 | - | -0.68% | 1,542 |
| Jul 1, 2025 | 13,715.00 | 13,715.00 | 13,450.00 | 13,479.09 | - | -2.69% | 1,808 |
| Jun 30, 2025 | 13,944.57 | 14,057.00 | 13,827.65 | 13,851.25 | - | 0.23% | 2,172 |
| Jun 27, 2025 | 13,715.00 | 13,826.82 | 13,715.00 | 13,819.09 | - | 0.89% | 2,323 |
| Jun 26, 2025 | 13,400.00 | 13,740.00 | 13,400.00 | 13,697.55 | - | 2.09% | 1,303 |
| Jun 25, 2025 | 13,545.00 | 13,580.01 | 13,335.66 | 13,417.38 | - | -0.86% | 1,395 |