Meta Platforms, Inc. (NEO:ZMET)
Canada · Delayed Price · Currency is CAD 9.69
+0.04 (0.41%)
Sep 28, 2026, 3:10 PM EST
Meta Platforms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | - | 0.41% | 73 |
| Sep 25, 2026 | 10.30 | 10.30 | 9.65 | 9.65 | - | -8.10% | 73 |
| 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 |
| Aug 12, 2026 | 7.90 | 7.90 | 7.84 | 7.84 | - | -3.21% | 100 |
| Aug 7, 2026 | 8.07 | 8.10 | 8.07 | 8.10 | - | 1.76% | 142 |
| Aug 5, 2026 | 7.87 | 7.96 | 7.87 | 7.96 | - | -0.25% | 100 |
| Jul 28, 2026 | 8.03 | 8.03 | 7.98 | 7.98 | - | -3.16% | 63 |
| Jul 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | - | -5.72% | - |
| Jul 21, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | - | -3.32% | 1,800 |
| Jul 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | - | - | - |
| Jul 10, 2026 | 9.00 | 9.08 | 9.00 | 9.04 | - | 10.92% | 4,222 |
| Jul 8, 2026 | 8.13 | 8.15 | 8.13 | 8.15 | - | 2.77% | 1,101 |
| Jul 3, 2026 | 8.05 | 8.05 | 7.93 | 7.93 | - | 5.03% | 600 |
| Jul 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 25, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | - | -1.56% | 1,424 |
| Jun 24, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | - | - | - |
| Jun 23, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | - | - | - |
| Jun 22, 2026 | 7.78 | 7.78 | 7.67 | 7.67 | - | -1.92% | 1,412 |
| Jun 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | - | - | - |
| Jun 18, 2026 | 7.80 | 7.82 | 7.80 | 7.82 | - | -3.58% | 250 |
| Jun 17, 2026 | 7.75 | 8.11 | 7.75 | 8.11 | - | 3.05% | 296 |
| Jun 16, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Jun 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Jun 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Jun 11, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | 103 |