Meta Platforms, Inc. (BMV:META)
Mexico · Delayed Price · Currency is MXN 11,666
-124 (-1.05%)
At close: Apr 28, 2026
BMV:META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11,680.00 | 11,829.00 | 11,668.72 | 11,789.99 | 11,789.99 | 0.33% | 2,061 |
| Apr 24, 2026 | 11,464.30 | 11,849.99 | 11,405.00 | 11,751.56 | 11,751.56 | 2.32% | 1,083 |
| Apr 23, 2026 | 11,590.00 | 11,637.84 | 11,449.23 | 11,485.00 | 11,485.00 | -2.17% | 926 |
| Apr 22, 2026 | 11,680.00 | 11,750.00 | 11,670.00 | 11,740.00 | 11,740.00 | 1.28% | 1,574 |
| Apr 21, 2026 | 11,610.00 | 11,680.00 | 11,592.00 | 11,592.00 | 11,592.00 | - | 1,702 |
| Apr 20, 2026 | 11,853.45 | 11,853.45 | 11,584.21 | 11,592.16 | 11,592.16 | -3.02% | 3,908 |
| Apr 17, 2026 | 11,602.00 | 11,965.00 | 11,588.00 | 11,952.98 | 11,952.98 | 2.63% | 5,130 |
| Apr 16, 2026 | 11,640.00 | 11,695.48 | 11,558.00 | 11,646.23 | 11,646.23 | 0.34% | 1,471 |
| Apr 15, 2026 | 11,515.00 | 11,682.58 | 11,500.00 | 11,607.05 | 11,607.05 | 1.68% | 11,814 |
| Apr 14, 2026 | 11,063.00 | 11,505.60 | 11,047.00 | 11,415.64 | 11,415.64 | 4.03% | 7,530 |
| Apr 13, 2026 | 10,885.00 | 10,984.49 | 10,817.17 | 10,973.05 | 10,973.05 | 0.67% | 4,460 |
| Apr 10, 2026 | 10,967.18 | 11,052.59 | 10,825.00 | 10,900.00 | 10,900.00 | -0.15% | 5,251 |
| Apr 9, 2026 | 10,741.71 | 11,055.00 | 10,741.71 | 10,916.45 | 10,916.45 | 2.19% | 8,978 |
| Apr 8, 2026 | 10,515.00 | 10,940.00 | 10,332.00 | 10,682.06 | 10,682.06 | 5.69% | 4,678 |
| Apr 7, 2026 | 10,150.00 | 10,150.00 | 10,042.00 | 10,106.63 | 10,106.63 | -0.92% | 1,730 |
| Apr 6, 2026 | 10,326.59 | 10,343.64 | 10,200.00 | 10,200.08 | 10,200.08 | -1.39% | 3,325 |
| Apr 1, 2026 | 10,339.00 | 10,516.00 | 10,298.00 | 10,343.65 | 10,343.65 | 1.10% | 13,722 |
| Mar 31, 2026 | 10,000.00 | 10,255.00 | 9,950.01 | 10,231.53 | 10,231.53 | 5.36% | 9,304 |
| Mar 30, 2026 | 9,655.55 | 9,768.83 | 9,599.95 | 9,711.10 | 9,711.10 | 1.82% | 4,005 |
| Mar 27, 2026 | 9,800.00 | 9,818.00 | 9,424.48 | 9,537.12 | 9,537.12 | -2.82% | 5,266 |
| Mar 26, 2026 | 10,500.00 | 10,500.00 | 9,702.00 | 9,813.72 | 9,813.72 | -7.09% | 9,841 |
| Mar 25, 2026 | 10,682.48 | 10,682.48 | 10,553.00 | 10,562.67 | 10,562.67 | 0.02% | 1,047 |
| Mar 24, 2026 | 10,710.00 | 10,710.00 | 10,550.01 | 10,560.32 | 10,560.32 | -1.94% | 3,638 |
| Mar 23, 2026 | 10,680.00 | 10,810.00 | 10,680.00 | 10,769.01 | 10,769.01 | 1.54% | 1,062 |
| Mar 20, 2026 | 10,750.36 | 10,750.36 | 10,560.00 | 10,605.97 | 10,605.97 | -1.53% | 4,332 |
| Mar 19, 2026 | 10,920.81 | 10,920.81 | 10,707.01 | 10,770.36 | 10,770.36 | -1.66% | 2,222 |
| Mar 18, 2026 | 10,986.78 | 10,999.99 | 10,900.01 | 10,951.72 | 10,951.72 | -0.30% | 2,556 |
| Mar 17, 2026 | 11,048.88 | 11,210.00 | 10,980.01 | 10,985.02 | 10,985.02 | -0.15% | 1,006 |
| Mar 13, 2026 | 11,180.00 | 11,181.11 | 10,915.03 | 11,001.47 | 10,992.05 | -3.32% | 3,414 |
| Mar 12, 2026 | 11,519.44 | 11,556.47 | 11,355.00 | 11,379.80 | 11,370.06 | -1.35% | 1,660 |
| Mar 11, 2026 | 11,558.00 | 11,620.00 | 11,400.01 | 11,535.59 | 11,525.71 | 0.48% | 3,626 |
| Mar 10, 2026 | 11,400.00 | 11,553.99 | 11,400.00 | 11,480.30 | 11,470.47 | 0.64% | 2,235 |
| Mar 9, 2026 | 11,396.00 | 11,446.00 | 11,167.48 | 11,407.84 | 11,398.07 | -0.37% | 3,156 |
| Mar 6, 2026 | 11,519.00 | 11,530.00 | 11,390.02 | 11,450.53 | 11,440.73 | -1.77% | 793 |
| Mar 5, 2026 | 11,735.75 | 11,750.00 | 11,535.23 | 11,656.44 | 11,646.46 | -0.68% | 2,974 |
| Mar 4, 2026 | 11,640.00 | 11,785.00 | 11,640.00 | 11,735.76 | 11,725.71 | 1.39% | 4,377 |
| Mar 3, 2026 | 11,556.00 | 11,606.00 | 11,365.00 | 11,575.05 | 11,565.14 | 2.57% | 4,397 |
| Mar 2, 2026 | 11,033.24 | 11,430.00 | 11,033.24 | 11,284.55 | 11,274.89 | 2.28% | 1,060 |
| Feb 27, 2026 | 11,108.00 | 11,173.43 | 11,010.15 | 11,033.24 | 11,023.79 | -2.25% | 2,664 |
| Feb 26, 2026 | 11,180.00 | 11,347.00 | 11,180.00 | 11,287.44 | 11,277.78 | 0.83% | 743 |
| Feb 25, 2026 | 11,132.00 | 11,209.09 | 11,126.00 | 11,194.70 | 11,185.11 | 2.11% | 9,270 |
| Feb 24, 2026 | 10,997.20 | 11,030.79 | 10,947.25 | 10,963.71 | 10,954.32 | -0.30% | 1,620 |
| Feb 23, 2026 | 11,135.00 | 11,185.00 | 10,997.20 | 10,997.20 | 10,987.78 | -2.26% | 711 |
| Feb 20, 2026 | 11,128.00 | 11,340.00 | 11,128.00 | 11,251.00 | 11,241.37 | 1.10% | 2,940 |
| Feb 19, 2026 | 11,099.99 | 11,160.00 | 11,062.00 | 11,128.15 | 11,118.62 | 0.58% | 6,078 |
| Feb 18, 2026 | 10,791.00 | 11,064.10 | 10,791.00 | 11,064.10 | 11,054.63 | 1.11% | 745 |
| Feb 17, 2026 | 11,036.45 | 11,036.45 | 10,855.00 | 10,943.01 | 10,933.64 | -0.97% | 3,721 |
| Feb 16, 2026 | 11,068.00 | 11,069.00 | 11,050.00 | 11,050.00 | 11,040.54 | 0.57% | 58 |
| Feb 13, 2026 | 11,000.00 | 11,159.75 | 10,970.00 | 10,986.83 | 10,977.42 | -1.77% | 2,969 |
| Feb 12, 2026 | 11,550.00 | 11,550.00 | 11,164.21 | 11,185.00 | 11,175.42 | -2.78% | 5,647 |