Skip to main content
logo
Meta Platforms, Inc. (BVC:META)
Colombia flag Colombia · Delayed Price · Currency is COP
2,350,000
+92,080 (4.08%)
At close: Nov 24, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 20252,301,580.002,350,000.002,300,220.002,350,000.002,350,000.004.08%343
Nov 21, 20252,268,440.002,270,000.002,237,020.002,257,920.002,257,920.001.25%156
Nov 20, 20252,244,920.002,280,000.002,190,000.002,229,980.002,229,980.001.94%776
Nov 19, 20252,191,580.002,215,560.002,176,640.002,187,580.002,187,580.00-2.48%933
Nov 18, 20252,250,000.002,250,000.002,187,940.002,243,100.002,243,100.00-1.83%3,223
Nov 14, 20252,271,200.002,308,020.002,261,320.002,285,000.002,285,000.000.31%1,181
Nov 13, 20252,253,720.002,293,120.002,253,720.002,278,000.002,278,000.000.66%1,051
Nov 12, 20252,341,620.002,341,660.002,260,000.002,263,000.002,263,000.00-5.19%1,437
Nov 11, 20252,380,020.002,387,000.002,319,300.002,387,000.002,387,000.000.12%466
Nov 10, 20252,367,120.002,393,520.002,363,000.002,384,120.002,384,120.001.33%537
Nov 7, 20252,330,760.002,352,840.002,283,060.002,352,840.002,352,840.000.35%1,097
Nov 6, 20252,450,000.002,450,000.002,344,660.002,344,660.002,344,660.00-4.46%541
Nov 5, 20252,420,000.002,470,720.002,420,000.002,454,000.002,454,000.00-1.29%1,013
Nov 4, 20252,462,460.002,498,000.002,422,800.002,486,000.002,486,000.00-1.25%1,637
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