Meta Platforms, Inc. (BVL:METAUS)
Peru · Delayed Price · Currency is PEN · Price in USD 542.50
-4.55 (-0.83%)
At close: Aug 20, 2026
BVL:METAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 547.00 | 571.95 | 541.50 | 542.50 | 542.50 | -0.83% | 293 |
| Aug 19, 2026 | 540.00 | 573.99 | 540.00 | 547.05 | 547.05 | 0.38% | 805 |
| Aug 18, 2026 | 568.00 | 594.99 | 545.00 | 545.00 | 545.00 | -4.30% | 1,279 |
| Aug 17, 2026 | 580.50 | 594.00 | 566.50 | 569.50 | 569.50 | -3.75% | 686 |
| Aug 14, 2026 | 595.00 | 595.00 | 591.50 | 591.70 | 591.70 | -0.72% | 160 |
| Aug 13, 2026 | 580.00 | 596.00 | 580.00 | 596.00 | 596.00 | 2.76% | 517 |
| Aug 12, 2026 | 596.90 | 596.90 | 580.00 | 580.00 | 580.00 | -3.65% | 1,684 |
| Aug 11, 2026 | 596.00 | 610.00 | 596.00 | 602.00 | 602.00 | 1.21% | 621 |
| Aug 10, 2026 | 602.00 | 604.50 | 594.00 | 594.80 | 594.80 | 0.55% | 350 |
| Aug 7, 2026 | 593.00 | 597.99 | 588.20 | 591.54 | 591.54 | 1.19% | 806 |
| Aug 5, 2026 | 594.00 | 594.00 | 582.00 | 584.60 | 584.60 | -0.90% | 132 |
| Aug 4, 2026 | 594.00 | 594.00 | 580.00 | 589.90 | 589.90 | -0.69% | 816 |
| Aug 3, 2026 | 591.00 | 596.00 | 587.00 | 594.00 | 594.00 | 7.30% | 495 |
| Jul 31, 2026 | 552.00 | 560.00 | 544.50 | 553.60 | 553.60 | 1.76% | 2,122 |
| Jul 30, 2026 | 553.83 | 569.98 | 530.00 | 544.00 | 544.00 | -8.65% | 2,113 |
| Jul 27, 2026 | 607.50 | 630.00 | 595.50 | 595.50 | 595.50 | -0.75% | 134 |
| Jul 24, 2026 | 603.50 | 608.20 | 600.00 | 600.00 | 600.00 | -4.61% | 127 |
| Jul 22, 2026 | 629.48 | 629.80 | 629.00 | 629.00 | 629.00 | -3.16% | 31 |
| Jul 21, 2026 | 642.52 | 649.50 | 642.52 | 649.50 | 649.50 | -0.46% | 49 |
| Jul 20, 2026 | 646.00 | 652.80 | 646.00 | 652.50 | 652.50 | 1.00% | 18 |
| Jul 17, 2026 | 637.50 | 647.50 | 629.90 | 646.02 | 646.02 | -3.84% | 343 |
| Jul 16, 2026 | 678.00 | 678.00 | 669.60 | 671.80 | 671.80 | -0.50% | 34 |
| Jul 15, 2026 | 656.10 | 683.50 | 656.10 | 675.15 | 675.15 | 2.74% | 613 |
| Jul 14, 2026 | 659.00 | 664.00 | 655.01 | 657.15 | 657.15 | 0.18% | 103 |
| Jul 13, 2026 | 670.00 | 674.00 | 600.02 | 656.00 | 656.00 | 9.33% | 391 |
| Jul 10, 2026 | 635.00 | 676.00 | 600.01 | 600.01 | 600.01 | -4.30% | 2,179 |
| Jul 9, 2026 | 590.00 | 630.50 | 590.00 | 627.00 | 627.00 | 4.50% | 1,708 |
| Jul 8, 2026 | 612.00 | 612.00 | 600.00 | 600.00 | 600.00 | -2.88% | 179 |
| Jul 7, 2026 | 607.24 | 620.00 | 602.37 | 617.80 | 617.80 | 4.04% | 110 |
| Jul 6, 2026 | 586.00 | 594.00 | 586.00 | 593.80 | 593.80 | 1.33% | 135 |
| Jul 3, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 1 |
| Jul 2, 2026 | 605.00 | 605.00 | 585.02 | 586.00 | 586.00 | -4.87% | 299 |
| Jul 1, 2026 | 600.00 | 625.00 | 600.00 | 616.00 | 616.00 | 9.03% | 265 |
| Jun 30, 2026 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 2.50% | 87 |
| Jun 26, 2026 | 550.50 | 556.30 | 550.50 | 551.20 | 551.20 | 1.03% | 288 |
| Jun 25, 2026 | 550.00 | 584.98 | 545.50 | 545.60 | 545.60 | -2.13% | 1,820 |
| Jun 24, 2026 | 561.00 | 569.90 | 557.50 | 557.50 | 557.50 | -1.15% | 590 |
| Jun 23, 2026 | 565.00 | 571.00 | 561.80 | 564.00 | 564.00 | -0.32% | 245 |
| Jun 22, 2026 | 575.00 | 575.00 | 560.02 | 565.80 | 565.80 | -1.51% | 654 |
| Jun 19, 2026 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | - | - |
| Jun 18, 2026 | 565.00 | 578.90 | 565.00 | 574.50 | 574.50 | 0.52% | 44 |
| Jun 17, 2026 | 586.00 | 586.00 | 570.00 | 571.50 | 571.50 | -4.59% | 341 |
| Jun 16, 2026 | 597.01 | 599.00 | 596.00 | 599.00 | 599.00 | 0.84% | 84 |
| Jun 15, 2026 | 593.00 | 602.00 | 592.00 | 594.00 | 594.00 | 5.23% | 123 |
| Jun 12, 2026 | 572.50 | 576.99 | 562.71 | 565.00 | 564.48 | -1.31% | 191 |
| Jun 11, 2026 | 571.00 | 572.50 | 560.00 | 572.50 | 571.97 | 0.07% | 435 |
| Jun 10, 2026 | 584.50 | 605.99 | 572.10 | 572.10 | 571.57 | -2.54% | 237 |
| Jun 9, 2026 | 596.00 | 597.00 | 586.00 | 587.00 | 586.45 | -0.34% | 319 |
| Jun 8, 2026 | 593.00 | 593.00 | 586.01 | 589.00 | 588.45 | -0.61% | 244 |
| Jun 5, 2026 | 631.00 | 631.00 | 585.00 | 592.60 | 592.05 | -5.44% | 105 |