Skip to main content
logo
Meta Platforms, Inc. (BVC:META)
Colombia flag Colombia · Delayed Price · Currency is COP
2,455,544
-8,413 (-0.34%)
At close: Dec 12, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20252,460,680.002,490,000.002,454,180.002,490,000.002,490,000.001.32%83
Dec 12, 20252,453,720.002,457,540.002,436,200.002,457,540.002,455,544.06-0.34%202
Dec 11, 20252,487,000.002,505,340.002,464,200.002,465,960.002,463,957.22-0.77%74
Dec 10, 20252,505,440.002,510,660.002,464,380.002,485,000.002,482,981.75-2.43%196
Dec 9, 20252,578,100.002,578,100.002,530,000.002,546,940.002,544,871.45-1.21%297
Dec 5, 20252,550,000.002,590,000.002,540,500.002,578,100.002,576,006.142.02%544
Dec 4, 20252,475,200.002,535,000.002,472,800.002,527,120.002,525,067.544.21%709
Dec 3, 20252,430,140.002,435,000.002,418,460.002,425,000.002,423,030.48-2.03%141
Dec 2, 20252,447,660.002,475,220.002,425,320.002,475,220.002,473,209.700.80%253
Dec 1, 20252,449,900.002,455,600.002,406,980.002,455,600.002,453,605.630.23%578
Nov 28, 20252,383,000.002,449,900.002,383,000.002,449,900.002,447,910.263.15%167
Nov 27, 20252,450,000.002,450,000.002,375,020.002,375,020.002,373,091.080.20%72
Nov 26, 20252,410,980.002,410,980.002,363,240.002,370,320.002,368,394.89-2.10%206
Nov 25, 20252,366,460.002,421,060.002,358,000.002,421,060.002,419,093.683.02%722
Nov 24, 20252,301,580.002,350,000.002,300,220.002,350,000.002,348,091.404.08%343
Nov 21, 20252,268,440.002,270,000.002,237,020.002,257,920.002,256,086.181.25%156
Nov 20, 20252,244,920.002,280,000.002,190,000.002,229,980.002,228,168.871.94%776
Nov 19, 20252,191,580.002,215,560.002,176,640.002,187,580.002,185,803.31-2.48%933
Nov 18, 20252,250,000.002,250,000.002,187,940.002,243,100.002,241,278.22-1.83%3,223
Nov 14, 20252,271,200.002,308,020.002,261,320.002,285,000.002,283,144.190.31%1,181
Nov 13, 20252,253,720.002,293,120.002,253,720.002,278,000.002,276,149.870.66%1,051
Nov 12, 20252,341,620.002,341,660.002,260,000.002,263,000.002,261,162.05-5.19%1,437
Nov 11, 20252,380,020.002,387,000.002,319,300.002,387,000.002,385,061.350.12%466
Nov 10, 20252,367,120.002,393,520.002,363,000.002,384,120.002,382,183.681.33%537
Nov 7, 20252,330,760.002,352,840.002,283,060.002,352,840.002,350,929.090.35%1,097
Nov 6, 20252,450,000.002,450,000.002,344,660.002,344,660.002,342,755.73-4.46%541
Nov 5, 20252,420,000.002,470,720.002,420,000.002,454,000.002,452,006.93-1.29%1,013
Nov 4, 20252,462,460.002,498,000.002,422,800.002,486,000.002,483,980.94-1.25%1,637
Oct 31, 20252,582,280.002,590,260.002,505,600.002,517,460.002,515,415.39-2.42%2,058
Oct 30, 20252,690,020.002,690,020.002,546,800.002,580,000.002,577,904.60-11.71%4,659
Oct 29, 20252,910,760.002,929,620.002,896,240.002,922,140.002,919,766.72-0.29%148
Oct 28, 20252,907,000.002,936,640.002,891,800.002,930,680.002,928,299.781.29%477
Oct 27, 20252,897,280.002,910,060.002,885,340.002,893,460.002,891,110.011.16%594
Oct 24, 20252,858,036.902,858,036.902,858,036.902,860,360.002,858,036.90-1
Oct 23, 20252,889,000.002,889,000.002,856,200.002,860,360.002,858,036.900.15%106
Oct 22, 20252,840,000.002,869,560.002,840,000.002,856,200.002,853,880.27-0.10%73
Oct 21, 20252,840,000.002,859,000.002,832,880.002,859,000.002,856,678.000.82%165
Oct 20, 20252,806,040.002,838,560.002,806,040.002,835,840.002,833,536.814.95%118
Oct 17, 20252,698,480.002,702,000.002,698,480.002,702,000.002,699,805.51-1.09%17
Oct 16, 20252,809,680.002,809,680.002,710,000.002,731,880.002,729,661.24-2.08%148
Oct 15, 20252,798,180.002,798,180.002,789,980.002,789,980.002,787,714.06-0.29%263
Oct 14, 20252,791,620.002,806,840.002,791,620.002,798,180.002,795,907.400.37%45
Oct 10, 20252,840,060.002,859,000.002,787,860.002,787,860.002,785,595.781.27%727
Oct 9, 20252,750,664.172,750,664.172,750,664.172,752,900.002,750,664.17-13
Oct 8, 20252,752,900.002,752,900.002,752,900.002,752,900.002,750,664.170.25%23
Oct 7, 20252,753,380.002,763,040.002,746,000.002,746,000.002,743,769.78-0.27%146
Oct 6, 20252,705,000.002,756,000.002,700,000.002,753,380.002,751,143.78-3.39%319
Oct 3, 20252,820,400.002,850,000.002,768,620.002,850,000.002,847,685.311.05%122
Oct 2, 20252,815,280.002,821,080.002,815,280.002,820,400.002,818,109.351.16%61
Oct 1, 20252,805,500.002,805,500.002,775,000.002,788,100.002,785,835.58-3.18%257