Skip to main content
logo
Meta Platforms, Inc. (BMV:META)
Mexico flag Mexico · Delayed Price · Currency is MXN
11,874
-102 (-0.85%)
At close: Dec 31, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202511,916.0011,969.9911,874.1011,874.1011,874.10-0.85%2,211
Dec 30, 202511,982.5812,060.0011,925.8611,976.1911,976.191.14%2,578
Dec 29, 202511,800.0011,855.0011,742.0111,841.3311,841.33-0.24%1,393
Dec 26, 202511,932.0011,932.0011,846.7011,869.6711,869.67-0.76%3,111
Dec 24, 202511,905.0011,960.0011,905.0011,960.0011,960.000.33%79
Dec 23, 202511,850.0011,929.0011,850.0011,920.2311,920.230.59%809
Dec 22, 202511,969.0012,088.6011,821.0011,850.0011,850.00-1.30%3,745
Dec 19, 202511,979.9912,056.0011,885.0012,006.0612,006.060.26%5,118
Dec 18, 202511,882.0012,050.0011,882.0011,975.3511,975.352.19%3,329
Dec 17, 202511,856.4711,865.0011,700.0111,718.5311,718.53-1.23%4,126
Dec 16, 202511,600.0011,865.0011,600.0011,865.0011,865.001.51%3,157
Dec 15, 202511,600.0011,737.0011,500.0011,688.8711,688.87-0.50%6,354
Dec 11, 202511,674.0011,833.4911,650.0011,748.1311,738.65-0.49%22,237
Dec 10, 202511,900.0011,900.0011,732.0011,805.7911,796.27-1.17%5,364
Dec 9, 202511,958.2711,999.9911,900.0111,945.0811,935.44-1.91%4,315
Dec 8, 202512,229.9512,305.0012,141.8912,178.2712,168.45-0.42%7,533
Dec 5, 202512,116.0012,265.0012,055.0012,229.9512,220.081.54%2,653
Dec 4, 202512,160.0012,200.0012,032.6612,044.1712,034.452.88%8,515
Dec 3, 202511,880.0011,880.0011,685.1911,706.7611,697.32-1.03%7,983
Dec 2, 202511,700.0011,849.9911,700.0011,828.0111,818.470.67%2,548
Dec 1, 202511,700.0011,803.0211,650.0111,748.9911,739.51-0.77%3,244
Nov 28, 202511,700.0011,880.7311,700.0011,840.0011,830.450.79%4,312
Nov 27, 202511,688.6911,749.0011,688.6911,747.7711,738.290.95%117
Nov 26, 202511,710.0011,710.0011,601.0111,636.9611,627.57-0.35%5,537
Nov 25, 202511,463.5011,705.0011,463.5011,678.0011,668.582.67%7,868
Nov 24, 202511,046.5111,405.4111,046.5011,374.8111,365.633.38%5,130
Nov 21, 202510,850.0111,045.0010,777.0211,003.0910,994.212.14%4,379
Nov 20, 202511,150.0011,150.0010,744.3010,772.7610,764.07-0.01%13,803
Nov 19, 202510,815.0010,890.0010,681.0010,773.5110,764.82-2.17%8,193
Nov 18, 202511,000.0011,046.0210,775.0011,012.3011,003.42-1.28%8,634
Nov 14, 202511,002.0011,246.5210,980.0011,155.0011,146.000.17%3,293
Nov 13, 202511,199.5011,259.0011,050.0111,136.0111,127.03-0.07%5,903
Nov 12, 202511,480.0011,480.0011,130.0011,144.1211,135.13-2.90%9,022
Nov 11, 202511,600.0011,600.0011,370.0011,477.3911,468.13-1.34%2,694
Nov 10, 202511,500.3811,699.9911,500.3811,632.9711,623.591.66%3,557
Nov 7, 202511,390.0011,497.9911,145.0011,443.1711,433.94-0.42%17,618
Nov 6, 202511,900.0011,900.0011,480.1111,491.5911,482.32-3.15%6,077
Nov 5, 202511,805.8311,945.9911,671.5011,865.1311,855.561.00%7,801
Nov 4, 202511,800.0011,920.0011,676.5611,747.1011,737.62-0.41%7,813
Nov 3, 202512,164.0012,199.9911,784.0011,795.7611,786.24-2.24%7,659
Oct 31, 202512,410.0012,410.0011,995.0012,065.9712,056.24-2.69%23,318
Oct 30, 202512,550.0012,627.7812,130.0012,399.8612,389.86-10.80%60,394
Oct 29, 202513,809.8213,944.1713,750.0013,901.1413,889.930.33%7,815
Oct 28, 202513,825.0013,950.0013,747.5813,854.8013,843.620.07%6,362
Oct 27, 202513,800.0013,900.7013,760.6013,844.5213,833.351.83%2,396
Oct 24, 202513,550.0013,642.0013,460.0013,595.8113,584.840.62%5,002
Oct 23, 202513,620.0013,640.0013,481.7213,512.1413,501.240.02%2,849
Oct 22, 202513,464.0013,573.9413,380.0113,509.6913,498.79-1,927
Oct 21, 202513,489.0013,528.2813,437.2513,509.0913,498.190.33%8,834
Oct 20, 202513,220.0013,500.0013,220.0013,464.5613,453.702.02%2,064