Meta Platforms, Inc. (SNSE:METACL)
Chile · Delayed Price · Currency is CLP 578,886
-8,114 (-1.38%)
At close: Mar 9, 2026
SNSE:METACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 579,200.00 | 579,200.00 | 578,100.00 | 578,886.00 | 578,886.00 | -1.38% | 16 |
| Mar 6, 2026 | 587,000.00 | 587,000.00 | 587,000.00 | 587,000.00 | 587,000.00 | 1.96% | 20 |
| Mar 5, 2026 | 597,000.00 | 597,000.00 | 594,600.00 | 575,700.00 | 575,700.00 | - | 2 |
| Mar 4, 2026 | 595,600.00 | 595,600.00 | 595,600.00 | 575,700.00 | 575,700.00 | - | 7 |
| Mar 3, 2026 | 590,400.00 | 590,400.00 | 590,400.00 | 575,700.00 | 575,700.00 | - | 7 |
| Mar 2, 2026 | 575,700.00 | 575,700.00 | 575,700.00 | 575,700.00 | 575,700.00 | 2.29% | 241 |
| Feb 27, 2026 | 563,700.00 | 563,700.00 | 563,700.00 | 562,808.00 | 562,808.00 | - | 1 |
| Feb 26, 2026 | 560,000.00 | 569,100.00 | 560,000.00 | 562,808.00 | 562,808.00 | 1.77% | 15 |
| Feb 25, 2026 | 557,900.00 | 557,900.00 | 557,900.00 | 553,000.00 | 553,000.00 | - | 1 |
| Feb 24, 2026 | 550,000.00 | 551,800.00 | 548,300.00 | 553,000.00 | 553,000.00 | - | 14 |
| Feb 23, 2026 | 555,900.00 | 555,900.00 | 555,900.00 | 553,000.00 | 553,000.00 | - | 6 |
| Feb 20, 2026 | 570,800.00 | 570,800.00 | 570,800.00 | 553,000.00 | 553,000.00 | - | 1 |
| Feb 19, 2026 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | - | - |
| Feb 18, 2026 | 551,800.00 | 554,600.00 | 551,000.00 | 553,000.00 | 553,000.00 | -0.45% | 20 |
| Feb 17, 2026 | 552,940.00 | 555,900.00 | 552,000.00 | 555,515.00 | 555,515.00 | -4.17% | 74 |
| Feb 16, 2026 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | - | - |
| Feb 13, 2026 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | - | - |
| Feb 12, 2026 | 553,300.00 | 553,300.00 | 553,300.00 | 579,700.00 | 579,700.00 | - | 1 |
| Feb 11, 2026 | 565,700.00 | 569,000.00 | 565,700.00 | 579,700.00 | 579,700.00 | - | 8 |
| Feb 10, 2026 | 573,500.00 | 579,700.00 | 573,500.00 | 579,700.00 | 579,700.00 | 2.43% | 63 |
| Feb 9, 2026 | 570,000.00 | 583,200.00 | 570,000.00 | 565,959.00 | 565,959.00 | - | 13 |
| Feb 6, 2026 | 565,900.00 | 566,840.00 | 565,900.00 | 565,959.00 | 565,959.00 | -1.78% | 111 |
| Feb 5, 2026 | 577,000.00 | 577,000.00 | 573,900.00 | 576,200.00 | 576,200.00 | -5.17% | 263 |
| Feb 4, 2026 | 574,500.00 | 574,500.00 | 574,500.00 | 607,600.00 | 607,600.00 | - | 3 |
| Feb 3, 2026 | 597,000.00 | 597,000.00 | 591,400.00 | 607,600.00 | 607,600.00 | - | 6 |
| Feb 2, 2026 | 607,600.00 | 611,500.00 | 607,600.00 | 607,600.00 | 607,600.00 | -3.09% | 36 |
| Jan 30, 2026 | 629,500.00 | 629,500.00 | 629,500.00 | 627,000.00 | 627,000.00 | - | 7 |
| Jan 29, 2026 | 620,500.00 | 634,900.00 | 614,000.00 | 627,000.00 | 627,000.00 | 17.39% | 38 |
| Jan 28, 2026 | 534,100.00 | 534,100.00 | 534,100.00 | 534,100.00 | 534,100.00 | - | - |
| Jan 27, 2026 | 574,000.00 | 574,000.00 | 572,800.00 | 534,100.00 | 534,100.00 | - | 7 |
| Jan 26, 2026 | 582,700.00 | 582,700.00 | 582,700.00 | 534,100.00 | 534,100.00 | - | 8 |
| Jan 23, 2026 | 560,870.00 | 560,870.00 | 560,870.00 | 534,100.00 | 534,100.00 | - | 4 |
| Jan 22, 2026 | 553,600.00 | 564,400.00 | 553,600.00 | 534,100.00 | 534,100.00 | - | 12 |
| Jan 21, 2026 | 527,000.00 | 533,800.00 | 527,000.00 | 534,100.00 | 534,100.00 | - | 6 |
| Jan 20, 2026 | 539,000.00 | 539,000.00 | 534,100.00 | 534,100.00 | 534,100.00 | -3.17% | 49 |
| Jan 19, 2026 | 551,600.00 | 551,600.00 | 551,600.00 | 551,600.00 | 551,600.00 | - | - |
| Jan 16, 2026 | 554,980.00 | 554,980.00 | 553,200.00 | 551,600.00 | 551,600.00 | - | 14 |
| Jan 15, 2026 | 549,500.00 | 551,600.00 | 549,500.00 | 551,600.00 | 551,600.00 | 1.77% | 35 |
| Jan 14, 2026 | 550,000.00 | 550,000.00 | 542,000.00 | 542,000.00 | 542,000.00 | -6.55% | 44 |
| Jan 13, 2026 | 557,500.00 | 557,500.00 | 554,300.00 | 580,000.00 | 580,000.00 | - | 13 |
| Jan 12, 2026 | 570,000.00 | 573,930.00 | 570,000.00 | 580,000.00 | 580,000.00 | - | 11 |
| Jan 9, 2026 | 577,700.00 | 584,100.00 | 577,700.00 | 580,000.00 | 580,000.00 | 0.49% | 107 |
| Jan 8, 2026 | 577,800.00 | 577,800.00 | 577,000.00 | 577,163.00 | 577,163.00 | -0.97% | 29 |
| Jan 7, 2026 | 583,000.00 | 583,000.00 | 582,700.00 | 582,794.00 | 582,794.00 | -2.29% | 16 |
| Jan 6, 2026 | 600,960.00 | 600,960.00 | 600,960.00 | 596,470.00 | 596,470.00 | - | 8 |
| Jan 5, 2026 | 587,500.00 | 601,700.00 | 587,500.00 | 596,470.00 | 596,470.00 | -0.95% | 32 |
| Jan 2, 2026 | 602,181.00 | 602,181.00 | 602,181.00 | 602,181.00 | 602,181.00 | - | - |
| Dec 30, 2025 | 600,000.00 | 600,000.00 | 600,000.00 | 602,181.00 | 602,181.00 | - | 5 |
| Dec 29, 2025 | 602,000.00 | 603,000.00 | 601,690.00 | 602,181.00 | 602,181.00 | -0.68% | 17 |
| Dec 26, 2025 | 602,300.00 | 602,500.00 | 602,300.00 | 606,300.00 | 606,300.00 | - | 5 |