Meta Platforms, Inc. (SNSE:METACL)
Chile · Delayed Price · Currency is CLP 556,000
-4,260 (-0.76%)
At close: Jul 29, 2026
SNSE:METACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 556,000.00 | 556,000.00 | 556,000.00 | 556,000.00 | 556,000.00 | -0.76% | 2 |
| Jul 28, 2026 | 560,260.00 | 560,260.00 | 560,260.00 | 560,260.00 | 560,260.00 | -7.02% | - |
| Jul 27, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | - | - |
| Jul 24, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | - | - |
| Jul 23, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | - | - |
| Jul 22, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | - | - |
| Jul 21, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | -1.12% | - |
| Jul 20, 2026 | 609,400.00 | 609,400.00 | 609,400.00 | 609,400.00 | 609,400.00 | 0.96% | 2 |
| Jul 17, 2026 | 603,400.00 | 607,800.00 | 599,100.00 | 603,600.00 | 603,600.00 | -2.38% | 21 |
| Jul 15, 2026 | 618,345.00 | 618,345.00 | 618,345.00 | 618,345.00 | 618,345.00 | - | - |
| Jul 14, 2026 | 614,400.00 | 614,400.00 | 613,100.00 | 618,345.00 | 618,345.00 | - | 10 |
| Jul 13, 2026 | 615,300.00 | 617,600.00 | 615,300.00 | 618,345.00 | 618,345.00 | - | 7 |
| Jul 10, 2026 | 616,000.00 | 620,500.00 | 616,000.00 | 618,345.00 | 618,345.00 | 7.65% | 27 |
| Jul 9, 2026 | 564,460.00 | 575,000.00 | 548,900.00 | 574,400.00 | 574,400.00 | 10.56% | 22 |
| Jul 8, 2026 | 558,500.00 | 558,500.00 | 558,500.00 | 519,538.00 | 519,538.00 | - | 1 |
| Jul 7, 2026 | 566,600.00 | 567,000.00 | 566,600.00 | 519,538.00 | 519,538.00 | - | 8 |
| Jul 6, 2026 | 558,100.00 | 558,100.00 | 558,100.00 | 519,538.00 | 519,538.00 | - | 5 |
| Jul 3, 2026 | 519,538.00 | 519,538.00 | 519,538.00 | 519,538.00 | 519,538.00 | - | - |
| Jul 2, 2026 | 544,630.00 | 544,630.00 | 544,630.00 | 519,538.00 | 519,538.00 | - | 1 |
| Jul 1, 2026 | 569,440.00 | 569,440.00 | 568,800.00 | 519,538.00 | 519,538.00 | - | 10 |
| Jun 30, 2026 | 502,000.00 | 519,900.00 | 502,000.00 | 519,538.00 | 519,538.00 | 0.92% | 22 |
| Jun 26, 2026 | 511,100.00 | 511,100.00 | 511,100.00 | 514,800.00 | 514,800.00 | - | 12 |
| Jun 25, 2026 | 500,000.00 | 500,000.00 | 498,900.00 | 514,800.00 | 514,800.00 | - | 2 |
| Jun 24, 2026 | 518,000.00 | 518,000.00 | 513,100.00 | 514,800.00 | 514,800.00 | - | 6 |
| Jun 23, 2026 | 517,700.00 | 517,700.00 | 516,000.00 | 514,800.00 | 514,800.00 | - | 4 |
| Jun 22, 2026 | 514,800.00 | 514,800.00 | 514,800.00 | 514,800.00 | 514,800.00 | -0.08% | 38 |
| Jun 19, 2026 | 515,224.00 | 515,224.00 | 515,224.00 | 515,224.00 | 515,224.00 | - | - |
| Jun 18, 2026 | 515,224.00 | 515,224.00 | 515,224.00 | 515,224.00 | 515,224.00 | - | - |
| Jun 17, 2026 | 518,400.00 | 518,400.00 | 507,500.00 | 515,224.00 | 515,224.00 | -0.07% | 42 |
| Jun 16, 2026 | 515,600.00 | 515,600.00 | 515,600.00 | 515,600.00 | 515,600.00 | - | - |
| Jun 15, 2026 | 527,000.00 | 529,600.00 | 527,000.00 | 515,600.00 | 515,600.00 | 0.09% | 5 |
| Jun 12, 2026 | 511,400.00 | 511,400.00 | 511,400.00 | 515,600.00 | 515,129.21 | - | 7 |
| Jun 11, 2026 | 515,600.00 | 515,600.00 | 515,600.00 | 515,600.00 | 515,129.21 | -1.65% | 24 |
| Jun 10, 2026 | 524,250.00 | 524,600.00 | 522,000.00 | 524,250.00 | 523,771.31 | -3.45% | 23 |
| Jun 9, 2026 | 520,000.00 | 545,000.00 | 520,000.00 | 543,000.00 | 542,504.19 | - | 15 |
| Jun 8, 2026 | 540,770.00 | 543,000.00 | 540,770.00 | 543,000.00 | 542,504.19 | 0.77% | 28 |
| Jun 5, 2026 | 542,300.00 | 542,300.00 | 537,900.00 | 538,826.00 | 538,334.00 | -2.64% | 19 |
| Jun 4, 2026 | 563,300.00 | 563,300.00 | 563,300.00 | 553,436.00 | 552,930.66 | - | 8 |
| Jun 3, 2026 | 553,200.00 | 558,300.00 | 553,200.00 | 553,436.00 | 552,930.66 | 1.86% | 382 |
| Jun 2, 2026 | 543,331.00 | 543,331.00 | 543,331.00 | 543,331.00 | 542,834.89 | - | - |
| Jun 1, 2026 | 546,870.00 | 546,870.00 | 540,200.00 | 543,331.00 | 542,834.89 | -0.47% | 19 |
| May 29, 2026 | 558,000.00 | 561,800.00 | 558,000.00 | 545,910.00 | 545,411.53 | - | 9 |
| May 28, 2026 | 563,500.00 | 566,400.00 | 563,500.00 | 545,910.00 | 545,411.53 | - | 13 |
| May 27, 2026 | 545,520.00 | 563,600.00 | 545,520.00 | 545,910.00 | 545,411.53 | - | 9 |
| May 26, 2026 | 545,070.00 | 547,730.00 | 544,500.00 | 545,910.00 | 545,411.53 | 0.22% | 113 |
| May 25, 2026 | 544,688.00 | 544,688.00 | 544,688.00 | 544,688.00 | 544,190.65 | - | - |
| May 22, 2026 | 544,688.00 | 544,688.00 | 544,688.00 | 544,688.00 | 544,190.65 | - | - |
| May 20, 2026 | 545,000.00 | 545,000.00 | 544,500.00 | 544,688.00 | 544,190.65 | 0.78% | 23 |
| May 19, 2026 | 546,000.00 | 546,000.00 | 544,400.00 | 540,482.00 | 539,988.49 | - | 6 |
| May 18, 2026 | 552,900.00 | 552,900.00 | 552,900.00 | 540,482.00 | 539,988.49 | - | 2 |