Meta Platforms, Inc. (NEO:ZMET)
Canada · Delayed Price · Currency is CAD 8.25
-0.24 (-2.83%)
Nov 5, 2026, 3:33 PM EST
Meta Platforms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | - | -2.83% | 807 |
| Nov 4, 2026 | 8.56 | 8.57 | 8.49 | 8.49 | - | 2.04% | 1,700 |
| Nov 3, 2026 | 8.27 | 8.32 | 8.27 | 8.32 | - | 1.71% | 2,250 |
| Nov 2, 2026 | 8.21 | 8.21 | 8.18 | 8.18 | - | -1.80% | 2,017 |
| Oct 30, 2026 | 8.42 | 8.42 | 8.33 | 8.33 | - | -1.54% | 301 |
| Oct 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | - | 1.08% | 100 |
| Oct 27, 2026 | 8.41 | 8.41 | 8.37 | 8.37 | - | -1.53% | 101 |
| Oct 26, 2026 | 8.69 | 8.69 | 8.50 | 8.50 | - | -2.07% | 258 |
| Oct 23, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | - | 0.58% | 2 |
| Oct 22, 2026 | 8.78 | 8.87 | 8.63 | 8.63 | - | -7.90% | 113 |
| Oct 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | - | -0.32% | 3 |
| Oct 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.26% | 2 |
| Oct 16, 2026 | 9.53 | 9.53 | 9.52 | 9.52 | - | -4.90% | 104 |
| Oct 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | - | 0.81% | 142 |
| Oct 14, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | - | - | 934 |
| Oct 13, 2026 | 9.93 | 9.93 | 9.90 | 9.93 | - | 2.48% | 8 |
| Oct 9, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | - | -5.83% | 168 |
| Oct 8, 2026 | 9.72 | 10.29 | 9.72 | 10.29 | - | 5.76% | 8 |
| Oct 7, 2026 | 9.75 | 9.75 | 9.73 | 9.73 | - | -3.09% | 700 |
| Oct 6, 2026 | 10.08 | 10.08 | 9.99 | 10.04 | - | 0.50% | 181 |
| Oct 5, 2026 | 9.84 | 10.04 | 9.84 | 9.99 | - | 1.22% | 35 |
| Oct 2, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | - | 0.51% | 124 |
| Oct 1, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | - | -0.20% | 24 |
| Sep 30, 2026 | 9.93 | 9.93 | 9.84 | 9.84 | - | -0.51% | 388 |
| Sep 29, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | - | 2.06% | 59 |
| Sep 28, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | - | -2.52% | 73 |
| Sep 25, 2026 | 10.30 | 10.30 | 9.94 | 9.94 | - | -5.33% | 59 |
| Sep 24, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | - | 3.96% | 560 |
| Sep 23, 2026 | 10.26 | 10.26 | 10.06 | 10.10 | - | 1.20% | 1,422 |
| Sep 22, 2026 | 10.02 | 10.20 | 9.98 | 9.98 | - | -0.99% | 207 |
| Sep 21, 2026 | 9.17 | 10.08 | 9.17 | 10.08 | - | 10.16% | 1,554 |
| Sep 16, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | - | 0.55% | 12 |
| Sep 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.34% | 1 |
| Sep 14, 2026 | 8.92 | 8.98 | 8.91 | 8.98 | - | 2.39% | 756 |
| Sep 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | - | -0.79% | 75 |
| Sep 10, 2026 | 8.85 | 8.86 | 8.84 | 8.84 | - | 0.23% | 12 |
| Sep 9, 2026 | 8.73 | 8.83 | 8.73 | 8.82 | - | 6.27% | 400 |
| Sep 8, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | - | 0.97% | 3,200 |
| Sep 4, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | - | -0.48% | 120 |
| Sep 3, 2026 | 8.26 | 8.35 | 8.24 | 8.26 | - | 3.38% | 20 |
| Sep 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | - | 6.25% | 85 |
| Sep 1, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | - | -2.72% | 6 |
| Aug 31, 2026 | 7.83 | 7.83 | 7.72 | 7.73 | - | -0.90% | 444 |
| Aug 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | - | -2.62% | 5 |
| Aug 26, 2026 | 7.82 | 8.01 | 7.82 | 8.01 | - | 4.03% | 85 |
| Aug 25, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | - | 2.26% | 200 |
| Aug 24, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | - | 2.87% | 5,600 |
| Aug 20, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | - | -0.81% | 300 |
| Aug 18, 2026 | 7.41 | 7.47 | 7.38 | 7.38 | - | -4.03% | 2,561 |
| Aug 13, 2026 | 7.86 | 7.86 | 7.69 | 7.69 | - | -1.91% | 17 |