Meta Platforms, Inc. (SNSE:METACL)
Chile · Delayed Price · Currency is CLP 747,300
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:METACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 747,300.00 | 747,300.00 | 747,300.00 | 747,300.00 | 747,300.00 | - | - |
| Sep 24, 2026 | 740,000.00 | 747,300.00 | 740,000.00 | 747,300.00 | 747,300.00 | 3.25% | 32 |
| Sep 23, 2026 | 723,750.00 | 723,750.00 | 723,750.00 | 723,750.00 | 723,750.00 | 2.56% | 11 |
| Sep 22, 2026 | 705,670.00 | 705,670.00 | 705,670.00 | 705,670.00 | 705,670.00 | 8.72% | - |
| Sep 21, 2026 | 649,080.00 | 649,080.00 | 649,080.00 | 649,080.00 | 649,080.00 | 1.50% | 8 |
| Sep 17, 2026 | 640,000.00 | 640,000.00 | 640,000.00 | 640,000.00 | 639,495.83 | - | - |
| Sep 16, 2026 | 640,000.00 | 640,000.00 | 640,000.00 | 640,000.00 | 639,495.83 | - | - |
| Sep 15, 2026 | 640,000.00 | 640,000.00 | 640,000.00 | 640,000.00 | 639,495.83 | 8.47% | 472 |
| Sep 14, 2026 | 590,000.00 | 590,000.00 | 590,000.00 | 590,000.00 | 589,535.22 | - | 1 |
| Sep 11, 2026 | 590,000.00 | 590,000.00 | 590,000.00 | 590,000.00 | 589,535.22 | - | - |
| Sep 10, 2026 | 590,000.00 | 590,000.00 | 590,000.00 | 590,000.00 | 589,535.22 | - | - |
| Sep 9, 2026 | 580,000.00 | 590,000.00 | 580,000.00 | 590,000.00 | 589,535.22 | 2.95% | 14 |
| Sep 8, 2026 | 571,600.00 | 573,070.00 | 571,600.00 | 573,070.00 | 572,618.56 | 12.08% | 12 |
| Sep 7, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Sep 4, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Sep 3, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Sep 2, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Sep 1, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Aug 31, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Aug 28, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Aug 27, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Aug 26, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | - | - |
| Aug 25, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 510,897.22 | 1.67% | - |
| Aug 24, 2026 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | 502,493.84 | - | - |
| Aug 21, 2026 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | 502,493.84 | - | - |
| Aug 20, 2026 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | 502,493.84 | -1.20% | 3 |
| Aug 19, 2026 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 508,599.03 | - | - |
| Aug 18, 2026 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 508,599.03 | -6.63% | 3 |
| Aug 17, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 544,700.57 | - | - |
| Aug 14, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 544,700.57 | - | - |
| Aug 13, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 544,700.57 | - | - |
| Aug 12, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 544,700.57 | - | 2 |
| Aug 11, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 544,700.57 | 1.51% | - |
| Aug 10, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 536,576.97 | - | - |
| Aug 7, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 536,576.97 | - | - |
| Aug 6, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 536,576.97 | - | - |
| Aug 5, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 536,576.97 | 0.83% | 2 |
| Aug 4, 2026 | 532,570.00 | 532,570.00 | 532,570.00 | 532,570.00 | 532,150.46 | -3.52% | 5 |
| Aug 3, 2026 | 552,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | 551,565.16 | 8.66% | 10 |
| Jul 31, 2026 | 508,060.00 | 510,000.00 | 508,000.00 | 508,000.00 | 507,599.82 | 2.80% | 23 |
| Jul 30, 2026 | 494,170.00 | 494,170.00 | 494,170.00 | 494,170.00 | 493,780.71 | -11.12% | 3 |
| Jul 29, 2026 | 556,000.00 | 556,000.00 | 556,000.00 | 556,000.00 | 555,562.00 | -0.76% | 2 |
| Jul 28, 2026 | 560,260.00 | 560,260.00 | 560,260.00 | 560,260.00 | 559,818.65 | -7.02% | - |
| Jul 27, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,105.31 | - | - |
| Jul 24, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,105.31 | - | - |
| Jul 23, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,105.31 | - | - |
| Jul 22, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,105.31 | - | - |
| Jul 21, 2026 | 602,580.00 | 602,580.00 | 602,580.00 | 602,580.00 | 602,105.31 | -1.12% | - |
| Jul 20, 2026 | 609,400.00 | 609,400.00 | 609,400.00 | 609,400.00 | 608,919.94 | 0.96% | 2 |
| Jul 17, 2026 | 603,400.00 | 607,800.00 | 599,100.00 | 603,600.00 | 603,124.51 | -2.38% | 21 |