Skip to main content
logo
Meta Platforms, Inc. (BVC:META)
Colombia flag Colombia · Delayed Price · Currency is COP
2,517,460
-62,540 (-2.42%)
At close: Oct 31, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,582,280.002,590,260.002,505,600.002,517,460.002,517,460.00-2.42%2,058
Oct 30, 20252,690,020.002,690,020.002,546,800.002,580,000.002,580,000.00-11.71%4,659
Oct 29, 20252,910,760.002,929,620.002,896,240.002,922,140.002,922,140.00-0.29%148
Oct 28, 20252,907,000.002,936,640.002,891,800.002,930,680.002,930,680.001.29%477
Oct 27, 20252,897,280.002,910,060.002,885,340.002,893,460.002,893,460.001.16%594
Oct 24, 20252,860,360.002,860,360.002,860,360.002,860,360.002,860,360.00-1
Oct 23, 20252,889,000.002,889,000.002,856,200.002,860,360.002,860,360.000.15%106
Oct 22, 20252,840,000.002,869,560.002,840,000.002,856,200.002,856,200.00-0.10%73
Oct 21, 20252,840,000.002,859,000.002,832,880.002,859,000.002,859,000.000.82%165
Oct 20, 20252,806,040.002,838,560.002,806,040.002,835,840.002,835,840.004.95%118
Oct 17, 20252,698,480.002,702,000.002,698,480.002,702,000.002,702,000.00-1.09%17
Oct 16, 20252,809,680.002,809,680.002,710,000.002,731,880.002,731,880.00-2.08%148
Oct 15, 20252,798,180.002,798,180.002,789,980.002,789,980.002,789,980.00-0.29%263
Oct 14, 20252,791,620.002,806,840.002,791,620.002,798,180.002,798,180.000.37%45
Oct 10, 20252,840,060.002,859,000.002,787,860.002,787,860.002,787,860.001.27%727
Oct 9, 20252,752,900.002,752,900.002,752,900.002,752,900.002,752,900.00-13
Oct 8, 20252,752,900.002,752,900.002,752,900.002,752,900.002,752,900.000.25%23
Oct 7, 20252,753,380.002,763,040.002,746,000.002,746,000.002,746,000.00-0.27%146
Oct 6, 20252,705,000.002,756,000.002,700,000.002,753,380.002,753,380.00-3.39%319
Oct 3, 20252,820,400.002,850,000.002,768,620.002,850,000.002,850,000.001.05%122
Oct 2, 20252,815,280.002,821,080.002,815,280.002,820,400.002,820,400.001.16%61
Oct 1, 20252,805,500.002,805,500.002,775,000.002,788,100.002,788,100.00-3.18%257
Sep 30, 20252,870,000.002,896,000.002,870,000.002,879,820.002,879,820.00-1.15%95
Sep 29, 20252,905,580.002,916,440.002,905,580.002,913,180.002,913,180.000.21%16
Sep 26, 20252,907,440.002,907,440.002,896,420.002,907,000.002,907,000.00-1.18%42
Sep 25, 20252,918,000.002,941,820.002,918,000.002,941,820.002,941,820.00-0.42%22
Sep 24, 20252,948,620.002,954,320.002,946,140.002,954,320.002,954,320.001.44%36
Sep 23, 20252,930,960.002,933,000.002,912,300.002,912,300.002,912,300.00-1.74%55
Sep 22, 20253,014,540.003,014,540.002,963,920.002,963,920.002,963,920.00-1.05%39
Sep 19, 20253,053,000.003,060,000.002,987,000.002,995,400.002,993,355.02-1.52%116
Sep 18, 20253,049,340.003,060,000.003,041,740.003,041,740.003,039,663.380.98%69
Sep 17, 20252,996,000.003,015,980.002,996,000.003,012,300.003,010,243.480.41%49
Sep 16, 20253,021,200.003,021,200.003,000,000.003,000,000.002,997,951.880.13%21
Sep 15, 20252,972,360.002,996,160.002,972,360.002,996,160.002,994,114.501.77%11
Sep 12, 20252,934,160.002,944,340.002,934,160.002,944,140.002,942,130.020.16%55
Sep 11, 20252,942,200.002,948,700.002,923,540.002,939,500.002,937,493.18-0.56%163
Sep 10, 20252,956,000.002,956,000.002,956,000.002,956,000.002,953,981.92-1.58%15
Sep 9, 20253,001,549.423,001,549.423,001,549.423,003,600.003,001,549.42-8
Sep 8, 20253,003,780.003,005,660.002,999,780.003,003,600.003,001,549.420.79%31
Sep 5, 20252,991,480.002,991,480.002,976,780.002,980,000.002,977,965.530.07%89
Sep 4, 20253,000,280.003,000,280.002,978,060.002,978,060.002,976,026.861.19%23
Sep 3, 20252,943,000.002,943,000.002,943,000.002,943,000.002,940,990.790.03%11
Sep 2, 20252,942,000.002,942,000.002,942,000.002,942,000.002,939,991.48-0.94%20
Sep 1, 20252,970,000.002,970,000.002,970,000.002,970,000.002,967,972.36-10
Aug 29, 20252,969,480.002,974,560.002,969,480.002,970,000.002,967,972.36-1.34%85
Aug 28, 20253,010,600.003,021,100.002,993,980.003,010,380.003,008,324.79-0.21%33
Aug 27, 20253,038,260.003,056,000.003,011,000.003,016,600.003,014,540.55-1.29%71
Aug 26, 20253,016,180.003,056,160.003,016,180.003,056,160.003,054,073.540.67%23
Aug 25, 20253,036,540.003,038,480.003,035,800.003,035,800.003,033,727.440.23%44
Aug 22, 20253,084,980.003,084,980.002,998,500.003,028,880.003,026,812.161.98%62