Meta Platforms, Inc. (BMV:META)
Mexico · Delayed Price · Currency is MXN 11,285
+251 (2.28%)
At close: Mar 2, 2026
BMV:META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11,033.24 | 11,430.00 | 11,033.24 | 11,284.55 | 11,284.55 | 2.28% | 1,060 |
| Feb 27, 2026 | 11,108.00 | 11,173.43 | 11,010.15 | 11,033.24 | 11,033.24 | -2.25% | 2,664 |
| Feb 26, 2026 | 11,180.00 | 11,347.00 | 11,180.00 | 11,287.44 | 11,287.44 | 0.83% | 743 |
| Feb 25, 2026 | 11,132.00 | 11,209.09 | 11,126.00 | 11,194.70 | 11,194.70 | 2.11% | 9,270 |
| Feb 24, 2026 | 10,997.20 | 11,030.79 | 10,947.25 | 10,963.71 | 10,963.71 | -0.30% | 1,620 |
| Feb 23, 2026 | 11,135.00 | 11,185.00 | 10,997.20 | 10,997.20 | 10,997.20 | -2.26% | 711 |
| Feb 20, 2026 | 11,128.00 | 11,340.00 | 11,128.00 | 11,251.00 | 11,251.00 | 1.10% | 2,940 |
| Feb 19, 2026 | 11,099.99 | 11,160.00 | 11,062.00 | 11,128.15 | 11,128.15 | 0.58% | 6,078 |
| Feb 18, 2026 | 10,791.00 | 11,064.10 | 10,791.00 | 11,064.10 | 11,064.10 | 1.11% | 745 |
| Feb 17, 2026 | 11,036.45 | 11,036.45 | 10,855.00 | 10,943.01 | 10,943.01 | -0.97% | 3,721 |
| Feb 16, 2026 | 11,068.00 | 11,069.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0.57% | 58 |
| Feb 13, 2026 | 11,000.00 | 11,159.75 | 10,970.00 | 10,986.83 | 10,986.83 | -1.77% | 2,969 |
| Feb 12, 2026 | 11,550.00 | 11,550.00 | 11,164.21 | 11,185.00 | 11,185.00 | -2.78% | 5,647 |
| Feb 11, 2026 | 11,500.00 | 11,550.00 | 11,340.00 | 11,504.64 | 11,504.64 | -0.32% | 6,814 |
| Feb 10, 2026 | 11,590.10 | 11,630.55 | 11,530.01 | 11,542.04 | 11,542.04 | -1.16% | 5,527 |
| Feb 9, 2026 | 11,336.06 | 11,758.99 | 11,318.97 | 11,677.07 | 11,677.07 | 2.49% | 1,533 |
| Feb 6, 2026 | 11,610.00 | 11,610.00 | 11,302.89 | 11,393.03 | 11,393.03 | -2.67% | 5,595 |
| Feb 5, 2026 | 11,567.57 | 11,820.00 | 11,459.16 | 11,705.86 | 11,705.86 | 1.02% | 5,054 |
| Feb 4, 2026 | 11,735.00 | 11,774.92 | 11,567.25 | 11,587.81 | 11,587.81 | -2.46% | 8,089 |
| Feb 3, 2026 | 12,355.57 | 12,355.57 | 11,860.00 | 11,880.00 | 11,880.00 | -5.09% | 11,983 |
| Jan 30, 2026 | 12,600.00 | 12,600.00 | 12,409.43 | 12,517.11 | 12,517.11 | -1.60% | 5,588 |
| Jan 29, 2026 | 12,600.00 | 12,760.00 | 12,249.81 | 12,720.76 | 12,720.76 | 10.34% | 29,058 |
| Jan 28, 2026 | 11,543.44 | 11,660.00 | 11,470.60 | 11,528.19 | 11,528.19 | -0.32% | 4,519 |
| Jan 27, 2026 | 11,678.49 | 11,678.49 | 11,498.00 | 11,565.09 | 11,565.09 | -0.98% | 5,342 |
| Jan 26, 2026 | 11,530.00 | 11,720.00 | 11,462.37 | 11,679.72 | 11,679.72 | 1.90% | 4,985 |
| Jan 23, 2026 | 11,285.50 | 11,585.00 | 11,285.50 | 11,462.37 | 11,462.37 | 1.57% | 5,706 |
| Jan 22, 2026 | 10,980.00 | 11,325.59 | 10,980.00 | 11,285.50 | 11,285.50 | 4.89% | 5,692 |
| Jan 21, 2026 | 10,600.01 | 10,800.00 | 10,497.50 | 10,759.32 | 10,759.32 | 1.30% | 11,657 |
| Jan 20, 2026 | 10,750.00 | 10,758.80 | 10,595.00 | 10,621.36 | 10,621.36 | -3.44% | 4,812 |
| Jan 19, 2026 | 10,960.00 | 11,049.95 | 10,959.99 | 11,000.00 | 11,000.00 | 0.44% | 145 |
| Jan 16, 2026 | 11,087.42 | 11,133.94 | 10,949.99 | 10,951.66 | 10,951.66 | -0.05% | 11,581 |
| Jan 15, 2026 | 10,953.00 | 11,031.00 | 10,897.74 | 10,957.42 | 10,957.42 | -0.07% | 2,218 |
| Jan 14, 2026 | 11,274.00 | 11,274.00 | 10,950.01 | 10,964.97 | 10,964.97 | -2.27% | 4,946 |
| Jan 13, 2026 | 11,500.00 | 11,500.00 | 11,150.00 | 11,219.12 | 11,219.12 | -2.77% | 3,307 |
| Jan 12, 2026 | 11,693.00 | 11,710.00 | 11,500.00 | 11,538.58 | 11,538.58 | -1.64% | 2,626 |
| Jan 9, 2026 | 11,654.00 | 11,768.00 | 11,644.01 | 11,730.63 | 11,730.63 | 1.05% | 1,367 |
| Jan 8, 2026 | 11,600.00 | 11,615.00 | 11,460.00 | 11,608.54 | 11,608.54 | -0.45% | 4,487 |
| Jan 7, 2026 | 11,830.00 | 11,830.00 | 11,615.00 | 11,661.00 | 11,661.00 | -1.61% | 24,697 |
| Jan 6, 2026 | 11,740.00 | 11,935.00 | 11,729.21 | 11,851.27 | 11,851.27 | 0.25% | 6,966 |
| Jan 5, 2026 | 11,656.00 | 11,896.00 | 11,656.00 | 11,822.00 | 11,822.00 | 1.43% | 2,422 |
| Jan 2, 2026 | 11,870.00 | 11,870.00 | 11,508.00 | 11,655.40 | 11,655.40 | -1.84% | 1,202 |
| Dec 31, 2025 | 11,916.00 | 11,969.99 | 11,874.10 | 11,874.10 | 11,874.10 | -0.85% | 2,211 |
| Dec 30, 2025 | 11,982.58 | 12,060.00 | 11,925.86 | 11,976.19 | 11,976.19 | 1.14% | 2,578 |
| Dec 29, 2025 | 11,800.00 | 11,855.00 | 11,742.01 | 11,841.33 | 11,841.33 | -0.24% | 1,393 |
| Dec 26, 2025 | 11,932.00 | 11,932.00 | 11,846.70 | 11,869.67 | 11,869.67 | -0.76% | 3,111 |
| Dec 24, 2025 | 11,905.00 | 11,960.00 | 11,905.00 | 11,960.00 | 11,960.00 | 0.33% | 79 |
| Dec 23, 2025 | 11,850.00 | 11,929.00 | 11,850.00 | 11,920.23 | 11,920.23 | 0.59% | 809 |
| Dec 22, 2025 | 11,969.00 | 12,088.56 | 11,821.01 | 11,850.00 | 11,850.00 | -1.30% | 3,745 |
| Dec 19, 2025 | 11,979.99 | 12,056.00 | 11,885.00 | 12,006.06 | 12,006.06 | 0.26% | 5,118 |
| Dec 18, 2025 | 11,882.00 | 12,050.00 | 11,882.00 | 11,975.35 | 11,975.35 | 2.19% | 3,329 |