Meta Platforms, Inc. (SNSE:META)
Chile · Delayed Price · Currency is CLP · Price in USD 669.73
0.00 (0.00%)
At close: Dec 18, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.73 | - | - |
| Dec 17, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.73 | - | - |
| Dec 16, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.73 | - | - |
| Dec 15, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.73 | - | - |
| Dec 12, 2025 | 669.21 | 669.21 | 669.21 | 669.73 | 669.21 | - | - |
| Dec 11, 2025 | 669.21 | 669.21 | 669.21 | 669.73 | 669.21 | - | - |
| Dec 10, 2025 | 669.21 | 669.21 | 669.21 | 669.73 | 669.21 | - | - |
| Dec 9, 2025 | 669.21 | 669.21 | 669.21 | 669.73 | 669.21 | - | - |
| Dec 5, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.21 | 0.64% | 22 |
| Dec 4, 2025 | 661.00 | 665.47 | 661.00 | 665.47 | 664.95 | 10.62% | 18 |
| Dec 3, 2025 | 644.48 | 644.48 | 644.48 | 601.60 | 601.13 | - | 8 |
| Dec 2, 2025 | 601.13 | 601.13 | 601.13 | 601.60 | 601.13 | - | - |
| Dec 1, 2025 | 601.13 | 601.13 | 601.13 | 601.60 | 601.13 | - | - |
| Nov 28, 2025 | 601.13 | 601.13 | 601.13 | 601.60 | 601.13 | - | - |
| Nov 27, 2025 | 601.13 | 601.13 | 601.13 | 601.60 | 601.13 | - | - |
| Nov 26, 2025 | 637.00 | 637.00 | 637.00 | 601.60 | 601.13 | - | 3 |
| Nov 25, 2025 | 601.13 | 601.13 | 601.13 | 601.60 | 601.13 | - | - |
| Nov 24, 2025 | 601.13 | 601.13 | 601.13 | 601.60 | 601.13 | - | - |
| Nov 21, 2025 | 601.13 | 601.13 | 601.13 | 601.60 | 601.13 | - | - |
| Nov 20, 2025 | 601.60 | 601.60 | 601.60 | 601.60 | 601.13 | -1.65% | 84 |
| Nov 19, 2025 | 611.23 | 611.23 | 611.23 | 611.71 | 611.23 | - | - |
| Nov 18, 2025 | 611.23 | 611.23 | 611.23 | 611.71 | 611.23 | - | - |
| Nov 17, 2025 | 612.00 | 612.00 | 605.86 | 611.71 | 611.23 | 0.29% | 85 |
| Nov 14, 2025 | 609.96 | 609.96 | 609.96 | 609.96 | 609.48 | -0.28% | 16 |
| Nov 13, 2025 | 611.17 | 611.17 | 611.17 | 611.65 | 611.17 | - | - |
| Nov 12, 2025 | 627.66 | 627.66 | 608.85 | 611.65 | 611.17 | -3.26% | 1,469 |
| Nov 11, 2025 | 631.75 | 631.75 | 631.75 | 632.25 | 631.75 | - | - |
| Nov 10, 2025 | 632.25 | 632.25 | 632.25 | 632.25 | 631.75 | -0.59% | 16 |
| Nov 7, 2025 | 635.50 | 635.50 | 635.50 | 636.00 | 635.50 | - | - |
| Nov 6, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 635.50 | -0.16% | 101 |
| Nov 5, 2025 | 636.83 | 638.17 | 636.83 | 637.03 | 636.53 | 0.93% | 109 |
| Nov 4, 2025 | 639.00 | 639.00 | 631.17 | 631.17 | 630.68 | -7.02% | 484 |
| Nov 3, 2025 | 654.70 | 654.70 | 654.22 | 678.85 | 678.32 | - | 3 |
| Oct 30, 2025 | 665.93 | 678.85 | 656.70 | 678.85 | 678.32 | -7.04% | 199 |
| Oct 29, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 28, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 27, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 24, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 23, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 22, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 21, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 20, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 17, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 16, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 15, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 14, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 13, 2025 | 729.70 | 729.70 | 729.70 | 730.27 | 729.70 | - | - |
| Oct 10, 2025 | 730.27 | 730.27 | 730.27 | 730.27 | 729.70 | 3.48% | 16 |
| Oct 9, 2025 | 705.13 | 705.13 | 705.13 | 705.68 | 705.13 | - | - |
| Oct 8, 2025 | 705.13 | 705.13 | 705.13 | 705.68 | 705.13 | - | - |