BMV:META Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	10,095.00	10,110.00	10,095.00	10,110.00	10,110.00	1.11%	63
Jun 18, 2026	9,935.51	10,039.98	9,800.00	9,998.87	9,998.87	1.40%	1,490
Jun 17, 2026	10,160.00	10,160.00	9,836.62	9,860.63	9,860.63	-4.30%	3,672
Jun 16, 2026	10,249.00	10,421.30	10,200.00	10,303.73	10,303.73	0.94%	3,231
Jun 15, 2026	9,719.68	10,374.00	9,719.68	10,207.90	10,207.90	4.75%	4,131
Jun 12, 2026	9,850.00	9,869.10	9,695.00	9,754.08	9,745.05	-0.57%	3,365
Jun 11, 2026	10,100.00	10,100.00	9,700.00	9,809.93	9,800.85	-1.46%	3,227
Jun 10, 2026	10,200.00	10,285.67	9,940.44	9,955.53	9,946.31	-2.61%	5,063
Jun 9, 2026	10,215.01	10,371.00	10,165.00	10,221.94	10,212.48	-0.17%	4,909
Jun 8, 2026	10,417.43	10,417.43	10,219.00	10,239.57	10,230.09	-1.10%	5,597
Jun 5, 2026	10,901.59	10,901.59	10,200.00	10,353.71	10,344.13	-4.05%	115,088
Jun 4, 2026	10,757.02	11,076.00	10,757.02	10,791.07	10,781.08	-0.08%	2,360
Jun 3, 2026	10,609.97	10,821.00	10,609.97	10,799.75	10,789.75	4.13%	13,900
Jun 2, 2026	10,490.28	10,521.01	10,330.00	10,371.32	10,361.72	-0.64%	16,977
Jun 1, 2026	11,010.00	11,010.00	10,420.00	10,438.09	10,428.43	-4.52%	5,556
May 29, 2026	10,930.01	10,986.00	10,825.00	10,932.02	10,921.90	-0.45%	4,940
May 28, 2026	10,954.55	11,150.75	10,901.01	10,981.04	10,970.87	-0.48%	13,631
May 27, 2026	10,650.00	11,057.92	10,595.00	11,033.69	11,023.48	4.25%	2,401
May 26, 2026	10,598.53	10,626.00	10,506.00	10,583.44	10,573.64	0.05%	8,664
May 22, 2026	10,550.00	10,604.99	10,519.00	10,578.00	10,568.21	0.81%	1,797
May 21, 2026	10,400.00	10,529.47	10,335.00	10,492.54	10,482.83	0.48%	5,496
May 20, 2026	10,482.42	10,504.19	10,400.00	10,442.05	10,432.38	-0.39%	970
May 19, 2026	10,530.72	10,600.00	10,461.00	10,482.42	10,472.72	-0.73%	4,161
May 18, 2026	10,500.00	10,610.00	10,475.00	10,559.09	10,549.32	-0.99%	1,673
May 15, 2026	10,654.25	10,760.01	10,618.00	10,664.33	10,654.46	0.29%	8,042
May 14, 2026	10,645.00	10,739.99	10,600.00	10,633.38	10,623.54	0.34%	3,780
May 13, 2026	10,400.00	10,643.00	10,300.00	10,597.34	10,587.53	2.15%	10,826
May 12, 2026	10,301.00	10,416.99	10,250.56	10,374.55	10,364.95	0.79%	6,313
May 11, 2026	10,311.60	10,399.99	10,289.30	10,292.84	10,283.31	-1.96%	5,170
May 8, 2026	10,731.29	10,731.29	10,431.61	10,498.50	10,488.78	-1.41%	6,602
May 7, 2026	10,590.01	10,750.00	10,590.01	10,649.02	10,639.16	0.80%	9,256
May 6, 2026	10,540.00	10,669.99	10,335.01	10,564.98	10,555.20	0.36%	7,153
May 5, 2026	10,699.57	10,699.57	10,434.64	10,527.16	10,517.42	-1.73%	7,757
May 4, 2026	10,700.00	10,731.24	10,520.00	10,712.36	10,702.44	-0.45%	8,148
Apr 30, 2026	10,999.99	10,999.99	10,529.99	10,761.29	10,751.33	-8.51%	27,122
Apr 29, 2026	11,666.00	11,818.62	11,600.00	11,761.84	11,750.95	0.82%	3,734
Apr 28, 2026	11,761.01	11,777.00	11,582.88	11,666.38	11,655.58	-1.05%	3,223
Apr 27, 2026	11,680.00	11,829.00	11,668.72	11,789.99	11,779.08	0.33%	2,061
Apr 24, 2026	11,464.30	11,849.99	11,405.00	11,751.56	11,740.68	2.32%	1,083
Apr 23, 2026	11,590.00	11,637.84	11,449.23	11,485.00	11,474.37	-2.17%	926
Apr 22, 2026	11,680.00	11,750.00	11,670.00	11,740.00	11,729.13	1.28%	1,574
Apr 21, 2026	11,610.00	11,680.00	11,592.00	11,592.00	11,581.27	-	1,702