Meta Platforms, Inc. (SNSE:META)
Chile · Delayed Price · Currency is CLP · Price in USD 608.64
0.00 (0.00%)
At close: May 28, 2026
SNSE:META Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 608.64 | 608.64 | 608.64 | 608.64 | 608.64 | - | - |
| May 27, 2026 | 614.70 | 614.70 | 614.70 | 608.64 | 608.64 | - | 14 |
| May 26, 2026 | 608.64 | 608.64 | 608.64 | 608.64 | 608.64 | -1.82% | 36 |
| May 25, 2026 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | - | - |
| May 22, 2026 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | - | - |
| May 20, 2026 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | - | - |
| May 19, 2026 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | - | - |
| May 18, 2026 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | - | - |
| May 15, 2026 | 616.23 | 620.00 | 616.23 | 619.90 | 619.90 | 2.30% | 73 |
| May 14, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| May 13, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| May 12, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| May 11, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| May 8, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| May 7, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| May 6, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| May 5, 2026 | 598.83 | 598.83 | 598.83 | 605.99 | 605.99 | - | 12 |
| May 4, 2026 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | - | - |
| Apr 30, 2026 | 603.50 | 605.99 | 603.50 | 605.99 | 605.99 | -9.57% | 412 |
| Apr 29, 2026 | 675.34 | 676.00 | 670.12 | 670.12 | 670.12 | -1.07% | 140 |
| Apr 28, 2026 | 677.35 | 677.35 | 677.35 | 677.35 | 677.35 | - | - |
| Apr 27, 2026 | 677.35 | 677.35 | 677.35 | 677.35 | 677.35 | 1.74% | 50 |
| Apr 24, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 23, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 22, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 21, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 20, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 17, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 16, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 15, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 14, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | 20.17% | 35 |
| Apr 13, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 10, 2026 | 628.30 | 628.30 | 628.30 | 554.03 | 554.03 | - | 5 |
| Apr 9, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 8, 2026 | 593.48 | 593.48 | 593.48 | 554.03 | 554.03 | - | 4 |
| Apr 7, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 6, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 2, 2026 | 561.95 | 561.95 | 561.95 | 554.03 | 554.03 | - | 10 |
| Apr 1, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Mar 31, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | -13.95% | 36 |
| Mar 30, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 27, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 26, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 25, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 24, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 23, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 20, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 19, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 18, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 17, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |