Meta Platforms, Inc. (KASE:META_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 619.72
+11.36 (1.87%)
At close: Nov 6, 2026
KASE:META_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 603.17 | 621.23 | 600.94 | 619.72 | 619.72 | 1.87% | 138 |
| Nov 5, 2026 | 629.04 | 638.86 | 595.03 | 608.36 | 608.36 | -4.50% | 282 |
| Nov 4, 2026 | 621.00 | 640.00 | 621.00 | 637.00 | 637.00 | 2.81% | 133 |
| Nov 3, 2026 | 607.28 | 619.60 | 606.97 | 619.60 | 619.60 | 0.80% | 257 |
| Nov 2, 2026 | 617.85 | 618.82 | 612.85 | 614.68 | 614.68 | -0.94% | 297 |
| Oct 30, 2026 | 621.76 | 624.29 | 613.00 | 620.51 | 620.51 | -2.16% | 222 |
| Oct 29, 2026 | 618.50 | 634.20 | 617.85 | 634.20 | 634.20 | 3.67% | 166 |
| Oct 28, 2026 | 624.27 | 624.27 | 611.73 | 611.73 | 611.73 | -4.00% | 127 |
| Oct 27, 2026 | 634.73 | 637.20 | 623.00 | 637.20 | 637.20 | -1.55% | 110 |
| Oct 23, 2026 | 649.46 | 650.42 | 637.08 | 647.20 | 647.20 | -0.43% | 256 |
| Oct 22, 2026 | 707.05 | 707.05 | 649.02 | 650.02 | 650.02 | -8.69% | 360 |
| Oct 21, 2026 | 702.77 | 711.90 | 690.80 | 711.90 | 711.90 | 2.91% | 246 |
| Oct 20, 2026 | 706.88 | 706.88 | 686.17 | 691.77 | 691.77 | -1.53% | 179 |
| Oct 19, 2026 | 716.76 | 718.01 | 695.96 | 702.50 | 702.50 | -2.36% | 135 |
| Oct 16, 2026 | 736.18 | 740.35 | 719.50 | 719.50 | 719.50 | -0.86% | 350 |
| Oct 15, 2026 | 727.14 | 727.78 | 723.50 | 725.74 | 725.74 | -1.79% | 136 |
| Oct 14, 2026 | 739.00 | 768.51 | 739.00 | 739.00 | 739.00 | -2.55% | 195 |
| Oct 13, 2026 | 758.37 | 770.40 | 732.78 | 758.37 | 758.37 | 4.75% | 631 |
| Oct 9, 2026 | 722.80 | 726.50 | 717.80 | 724.00 | 724.00 | 0.42% | 377 |
| Oct 8, 2026 | 723.39 | 730.00 | 714.01 | 721.00 | 721.00 | -0.62% | 225 |
| Oct 7, 2026 | 740.93 | 742.00 | 722.59 | 725.50 | 725.50 | -2.22% | 122 |
| Oct 6, 2026 | 745.08 | 746.49 | 736.45 | 742.00 | 742.00 | -0.55% | 442 |
| Oct 5, 2026 | 726.00 | 747.06 | 725.53 | 746.12 | 746.12 | 2.07% | 272 |
| Oct 2, 2026 | 726.68 | 740.20 | 726.68 | 731.00 | 731.00 | 0.28% | 182 |
| Oct 1, 2026 | 728.99 | 734.99 | 722.00 | 728.99 | 728.99 | -1.15% | 213 |
| Sep 30, 2026 | 737.15 | 740.43 | 729.26 | 737.50 | 737.50 | 2.20% | 178 |
| Sep 29, 2026 | 719.19 | 725.24 | 716.38 | 721.62 | 721.62 | -0.39% | 137 |
| Sep 28, 2026 | 731.30 | 750.47 | 718.22 | 724.42 | 724.42 | -3.47% | 423 |
| 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 |