BMV:META Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10,200.00	10,285.67	9,940.44	9,955.53	9,955.53	-2.61%	5,063
Jun 9, 2026	10,215.01	10,371.00	10,165.00	10,221.94	10,221.94	-0.17%	4,909
Jun 8, 2026	10,417.43	10,417.43	10,219.00	10,239.57	10,239.57	-1.10%	5,597
Jun 5, 2026	10,901.59	10,901.59	10,200.00	10,353.71	10,353.71	-4.05%	115,088
Jun 4, 2026	10,757.02	11,076.00	10,757.02	10,791.07	10,791.07	-0.08%	2,360
Jun 3, 2026	10,609.97	10,821.00	10,609.97	10,799.75	10,799.75	4.13%	13,900
Jun 2, 2026	10,490.28	10,521.01	10,330.00	10,371.32	10,371.32	-0.64%	16,977
Jun 1, 2026	11,010.00	11,010.00	10,420.00	10,438.09	10,438.09	-4.52%	5,556
May 29, 2026	10,930.01	10,986.00	10,825.00	10,932.02	10,932.02	-0.45%	4,940
May 28, 2026	10,954.55	11,150.75	10,901.01	10,981.04	10,981.04	-0.48%	13,631
May 27, 2026	10,650.00	11,057.92	10,595.00	11,033.69	11,033.69	4.25%	2,401
May 26, 2026	10,598.53	10,626.00	10,506.00	10,583.44	10,583.44	0.05%	8,664
May 22, 2026	10,550.00	10,604.99	10,519.00	10,578.00	10,578.00	0.81%	1,797
May 21, 2026	10,400.00	10,529.47	10,335.00	10,492.54	10,492.54	0.48%	5,496
May 20, 2026	10,482.42	10,504.19	10,400.00	10,442.05	10,442.05	-0.39%	970
May 19, 2026	10,530.72	10,600.00	10,461.00	10,482.42	10,482.42	-0.73%	4,161
May 18, 2026	10,500.00	10,610.00	10,475.00	10,559.09	10,559.09	-0.99%	1,673
May 15, 2026	10,654.25	10,760.01	10,618.00	10,664.33	10,664.33	0.29%	8,042
May 14, 2026	10,645.00	10,739.99	10,600.00	10,633.38	10,633.38	0.34%	3,780
May 13, 2026	10,400.00	10,643.00	10,300.00	10,597.34	10,597.34	2.15%	10,826
May 12, 2026	10,301.00	10,416.99	10,250.56	10,374.55	10,374.55	0.79%	6,313
May 11, 2026	10,311.60	10,399.99	10,289.30	10,292.84	10,292.84	-1.96%	5,170
May 8, 2026	10,731.29	10,731.29	10,431.61	10,498.50	10,498.50	-1.41%	6,602
May 7, 2026	10,590.01	10,750.00	10,590.01	10,649.02	10,649.02	0.80%	9,256
May 6, 2026	10,540.00	10,669.99	10,335.01	10,564.98	10,564.98	0.36%	7,153
May 5, 2026	10,699.57	10,699.57	10,434.64	10,527.16	10,527.16	-1.73%	7,757
May 4, 2026	10,700.00	10,731.24	10,520.00	10,712.36	10,712.36	-0.45%	8,148
Apr 30, 2026	10,999.99	10,999.99	10,529.99	10,761.29	10,761.29	-8.51%	27,122
Apr 29, 2026	11,666.00	11,818.62	11,600.00	11,761.84	11,761.84	0.82%	3,734
Apr 28, 2026	11,761.01	11,777.00	11,582.88	11,666.38	11,666.38	-1.05%	3,223
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