Meta Platforms, Inc. (KASE:META_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 750.47
-17.53 (-2.28%)
At close: Sep 25, 2026
KASE:META_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 777.50 | 781.00 | 747.66 | 750.47 | 750.47 | -2.28% | 207 |
| Sep 24, 2026 | 733.54 | 769.98 | 722.22 | 768.00 | 768.00 | 2.30% | 405 |
| Sep 23, 2026 | 740.81 | 757.89 | 734.67 | 750.76 | 750.76 | 1.61% | 373 |
| Sep 22, 2026 | 742.65 | 750.61 | 733.11 | 738.85 | 738.85 | 7.08% | 575 |
| Sep 21, 2026 | 679.21 | 716.00 | 679.03 | 690.01 | 690.01 | 2.68% | 298 |
| Sep 18, 2026 | 684.00 | 692.00 | 672.00 | 672.00 | 672.00 | -1.01% | 582 |
| Sep 17, 2026 | 680.00 | 682.21 | 672.98 | 678.84 | 678.84 | 0.33% | 666 |
| Sep 16, 2026 | 671.43 | 681.49 | 667.92 | 676.64 | 676.64 | 6.39% | 260 |
| Sep 15, 2026 | 660.02 | 672.88 | 636.01 | 636.01 | 636.01 | -3.20% | 654 |
| Sep 14, 2026 | 639.12 | 664.59 | 637.48 | 657.05 | 657.05 | 1.43% | 1,035 |
| Sep 11, 2026 | 642.18 | 663.00 | 641.63 | 647.78 | 647.78 | -0.34% | 485 |
| Sep 10, 2026 | 648.36 | 661.02 | 640.40 | 650.00 | 650.00 | 0.57% | 825 |
| Sep 9, 2026 | 615.32 | 653.27 | 615.32 | 646.34 | 646.34 | 4.95% | 1,266 |
| Sep 8, 2026 | 610.25 | 620.00 | 607.65 | 615.85 | 615.85 | 0.93% | 269 |
| Sep 4, 2026 | 612.48 | 614.00 | 604.71 | 610.17 | 610.17 | -0.98% | 263 |
| Sep 3, 2026 | 596.50 | 619.41 | 595.70 | 616.22 | 616.22 | 4.09% | 389 |
| Sep 2, 2026 | 574.41 | 597.70 | 574.41 | 592.00 | 592.00 | 2.02% | 216 |
| Sep 1, 2026 | 572.50 | 581.77 | 557.52 | 580.25 | 580.25 | 1.62% | 181 |
| Aug 31, 2026 | 579.57 | 581.00 | 569.97 | 571.00 | 571.00 | -0.70% | 202 |
| Aug 28, 2026 | 574.60 | 586.00 | 572.12 | 575.00 | 575.00 | 0.52% | 292 |
| Aug 27, 2026 | 574.76 | 585.00 | 569.88 | 572.00 | 572.00 | -3.04% | 324 |
| Aug 26, 2026 | 568.44 | 596.00 | 564.00 | 589.94 | 589.94 | 4.24% | 289 |
| Aug 25, 2026 | 559.48 | 565.96 | 558.72 | 565.96 | 565.96 | 1.87% | 350 |
| Aug 24, 2026 | 553.00 | 556.03 | 549.30 | 555.58 | 555.58 | 0.53% | 201 |
| Aug 21, 2026 | 549.41 | 553.00 | 544.71 | 552.67 | 552.67 | 1.46% | 267 |
| Aug 20, 2026 | 550.77 | 551.46 | 543.08 | 544.71 | 544.71 | -1.42% | 284 |
| Aug 19, 2026 | 545.40 | 554.49 | 540.00 | 552.55 | 552.55 | -0.42% | 358 |
| Aug 18, 2026 | 567.60 | 570.00 | 547.00 | 554.87 | 554.87 | -2.53% | 335 |
| Aug 17, 2026 | 591.66 | 592.00 | 569.25 | 569.25 | 569.25 | -4.43% | 241 |
| Aug 14, 2026 | 591.87 | 595.66 | 591.87 | 595.66 | 595.66 | 0.11% | 10 |
| Aug 13, 2026 | 581.20 | 594.99 | 580.70 | 594.99 | 594.99 | 2.00% | 143 |
| Aug 12, 2026 | 600.92 | 604.13 | 582.50 | 583.34 | 583.34 | -3.68% | 103 |
| Aug 11, 2026 | 595.18 | 612.00 | 595.17 | 605.60 | 605.60 | 1.67% | 155 |
| Aug 10, 2026 | 594.18 | 609.00 | 593.08 | 595.66 | 595.66 | 0.24% | 102 |
| Aug 7, 2026 | 588.04 | 597.00 | 585.54 | 594.26 | 594.26 | 0.80% | 100 |
| Aug 6, 2026 | 591.03 | 593.39 | 582.00 | 589.56 | 589.56 | 1.26% | 264 |
| Aug 5, 2026 | 588.65 | 601.82 | 580.00 | 582.20 | 582.20 | 2.68% | 176 |
| Aug 4, 2026 | 591.25 | 591.25 | 567.00 | 567.00 | 567.00 | -4.38% | 210 |
| Aug 3, 2026 | 563.69 | 593.00 | 543.01 | 593.00 | 593.00 | 9.21% | 479 |
| Jul 31, 2026 | 550.71 | 555.28 | 543.00 | 543.00 | 543.00 | 2.18% | 222 |
| Jul 30, 2026 | 579.99 | 579.99 | 527.50 | 531.40 | 531.40 | -10.56% | 565 |
| Jul 29, 2026 | 600.00 | 600.26 | 590.00 | 594.14 | 594.14 | -0.48% | 196 |
| Jul 28, 2026 | 596.91 | 598.90 | 590.00 | 597.00 | 597.00 | -0.33% | 182 |
| Jul 27, 2026 | 604.86 | 610.00 | 599.00 | 599.00 | 599.00 | -0.99% | 104 |
| Jul 24, 2026 | 607.09 | 611.06 | 601.25 | 604.99 | 604.99 | -0.16% | 198 |
| Jul 23, 2026 | 619.46 | 624.35 | 600.00 | 605.97 | 605.97 | -3.66% | 814 |
| Jul 22, 2026 | 647.00 | 647.00 | 628.74 | 629.00 | 629.00 | -2.93% | 26 |
| Jul 21, 2026 | 647.79 | 648.99 | 646.95 | 648.00 | 648.00 | 0.17% | 8 |
| Jul 20, 2026 | 641.34 | 647.98 | 637.16 | 646.87 | 646.87 | 2.14% | 89 |
| Jul 17, 2026 | 661.25 | 661.25 | 626.97 | 633.31 | 633.31 | -6.04% | 51 |