Meta Platforms, Inc. (BMV:META)
Mexico · Delayed Price · Currency is MXN 9,710.02
-108.73 (-1.11%)
At close: Aug 31, 2026
BMV:META Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,800.00 | 9,990.00 | 9,783.48 | 9,816.41 | 9,816.41 | 1.61% | 2,334 |
| Aug 27, 2026 | 9,660.01 | 9,950.00 | 9,620.01 | 9,660.94 | 9,660.94 | -1.18% | 6,758 |
| Aug 26, 2026 | 10,100.00 | 10,100.01 | 9,550.00 | 9,776.18 | 9,776.18 | 1.28% | 4,713 |
| Aug 25, 2026 | 9,531.02 | 9,679.99 | 9,520.00 | 9,652.46 | 9,652.46 | 1.71% | 4,860 |
| Aug 24, 2026 | 9,315.00 | 9,515.00 | 9,300.00 | 9,490.56 | 9,490.56 | 1.92% | 11,706 |
| Aug 21, 2026 | 9,301.80 | 9,379.99 | 9,260.99 | 9,311.57 | 9,311.57 | 0.95% | 5,409 |
| Aug 20, 2026 | 9,306.58 | 9,306.59 | 9,150.00 | 9,224.16 | 9,224.16 | -0.42% | 10,001 |
| Aug 19, 2026 | 9,270.00 | 9,395.00 | 9,150.00 | 9,263.52 | 9,263.52 | -0.36% | 14,664 |
| Aug 18, 2026 | 9,600.00 | 9,600.00 | 9,280.01 | 9,297.17 | 9,297.17 | -3.98% | 17,903 |
| Aug 17, 2026 | 10,050.00 | 10,090.52 | 9,630.00 | 9,682.81 | 9,682.81 | -3.67% | 22,084 |
| Aug 14, 2026 | 10,168.99 | 10,200.76 | 10,050.02 | 10,051.79 | 10,051.79 | -0.72% | 2,272 |
| Aug 13, 2026 | 9,898.90 | 10,145.00 | 9,880.00 | 10,124.37 | 10,124.37 | 2.37% | 4,465 |
| Aug 12, 2026 | 10,292.78 | 10,292.78 | 9,868.95 | 9,890.09 | 9,890.09 | -3.40% | 4,560 |
| Aug 11, 2026 | 10,165.01 | 10,460.00 | 10,165.01 | 10,237.87 | 10,237.87 | 0.60% | 3,711 |
| Aug 10, 2026 | 10,269.00 | 10,417.95 | 10,164.02 | 10,176.95 | 10,176.95 | 0.19% | 2,311 |
| Aug 7, 2026 | 10,189.99 | 10,246.00 | 10,062.50 | 10,157.86 | 10,157.86 | 0.17% | 1,256 |
| Aug 6, 2026 | 10,196.23 | 10,236.74 | 10,109.40 | 10,140.12 | 10,140.12 | 0.09% | 2,175 |
| Aug 5, 2026 | 10,280.00 | 10,280.00 | 10,000.00 | 10,131.47 | 10,131.47 | -0.82% | 5,503 |
| Aug 4, 2026 | 10,051.00 | 10,225.00 | 10,000.00 | 10,215.17 | 10,215.17 | -0.28% | 12,984 |
| Aug 3, 2026 | 9,717.00 | 10,343.00 | 9,717.00 | 10,244.12 | 10,244.12 | 6.90% | 12,633 |
| Jul 31, 2026 | 9,509.00 | 9,666.30 | 9,388.08 | 9,583.26 | 9,583.26 | 2.91% | 10,601 |
| Jul 30, 2026 | 9,400.00 | 9,400.00 | 9,147.62 | 9,312.60 | 9,312.60 | -8.70% | 20,312 |
| Jul 29, 2026 | 10,350.00 | 10,424.51 | 10,180.26 | 10,199.67 | 10,199.67 | -1.47% | 20,202 |
| Jul 28, 2026 | 10,358.41 | 10,457.99 | 10,285.00 | 10,351.74 | 10,351.74 | -0.04% | 1,240 |
| Jul 27, 2026 | 10,558.00 | 10,653.00 | 10,350.00 | 10,355.60 | 10,355.60 | -0.50% | 2,710 |
| Jul 24, 2026 | 10,565.00 | 10,630.00 | 10,400.00 | 10,407.30 | 10,407.30 | -2.18% | 3,082 |
| Jul 23, 2026 | 10,675.00 | 10,699.99 | 10,508.00 | 10,639.62 | 10,639.62 | -2.51% | 1,396 |
| Jul 22, 2026 | 10,990.00 | 10,990.00 | 10,880.00 | 10,913.98 | 10,913.98 | -2.71% | 1,042 |
| Jul 21, 2026 | 11,270.00 | 11,314.00 | 11,200.00 | 11,218.22 | 11,218.22 | -0.83% | 1,231 |
| Jul 20, 2026 | 11,098.51 | 11,365.00 | 11,098.51 | 11,312.00 | 11,312.00 | 0.06% | 348 |
| Jul 17, 2026 | 11,250.91 | 11,415.00 | 11,000.00 | 11,305.55 | 11,305.55 | -2.03% | 2,223 |
| Jul 16, 2026 | 11,800.00 | 11,866.00 | 11,522.94 | 11,540.25 | 11,540.25 | -2.42% | 2,194 |
| Jul 15, 2026 | 11,520.00 | 11,900.00 | 11,520.00 | 11,826.79 | 11,826.79 | 3.13% | 2,931 |
| Jul 14, 2026 | 11,399.98 | 11,600.00 | 11,350.00 | 11,468.19 | 11,468.19 | -0.38% | 5,490 |
| Jul 13, 2026 | 11,642.09 | 11,780.00 | 11,442.60 | 11,511.66 | 11,511.66 | -1.14% | 2,133 |
| Jul 10, 2026 | 11,500.00 | 11,820.00 | 11,491.43 | 11,644.02 | 11,644.02 | 5.51% | 23,155 |
| Jul 9, 2026 | 10,280.00 | 11,055.01 | 10,155.00 | 11,036.32 | 11,036.32 | 4.45% | 4,430 |
| Jul 8, 2026 | 10,759.32 | 10,759.32 | 10,529.38 | 10,565.95 | 10,565.95 | -2.12% | 2,122 |
| Jul 7, 2026 | 10,623.99 | 10,920.00 | 10,565.01 | 10,795.03 | 10,795.03 | 3.05% | 3,731 |
| Jul 6, 2026 | 10,350.00 | 10,489.99 | 10,261.15 | 10,475.12 | 10,475.12 | 2.20% | 1,770 |
| Jul 3, 2026 | 10,260.00 | 10,315.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.01% | 151 |
| Jul 2, 2026 | 10,600.00 | 10,600.00 | 10,160.00 | 10,251.16 | 10,251.16 | -5.11% | 8,667 |
| Jul 1, 2026 | 10,581.00 | 11,019.99 | 10,457.80 | 10,803.65 | 10,803.65 | 9.78% | 24,069 |
| Jun 30, 2026 | 9,871.11 | 9,871.11 | 9,634.99 | 9,840.92 | 9,840.92 | -0.06% | 3,905 |
| Jun 29, 2026 | 9,890.00 | 9,929.09 | 9,821.38 | 9,846.72 | 9,846.72 | 2.15% | 3,574 |
| Jun 26, 2026 | 9,537.99 | 9,724.20 | 9,490.00 | 9,639.45 | 9,639.45 | 1.41% | 9,124 |
| Jun 25, 2026 | 9,782.00 | 9,782.00 | 9,485.00 | 9,505.55 | 9,505.55 | -3.45% | 4,373 |
| Jun 24, 2026 | 9,850.01 | 9,999.99 | 9,800.01 | 9,845.24 | 9,845.24 | -0.48% | 3,078 |
| Jun 23, 2026 | 9,821.33 | 9,990.13 | 9,821.33 | 9,892.38 | 9,892.38 | 0.72% | 5,902 |
| Jun 22, 2026 | 9,905.00 | 9,941.99 | 9,710.00 | 9,821.33 | 9,821.33 | -2.86% | 1,807 |