Meta Platforms, Inc. (SNSE:METACL)
Chile · Delayed Price · Currency is CLP 511,300
0.00 (0.00%)
At close: Aug 31, 2026
SNSE:METACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | - | - |
| Aug 31, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | - | - |
| Aug 28, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | - | - |
| Aug 27, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | - | - |
| Aug 26, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | - | - |
| Aug 25, 2026 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 511,300.00 | 1.67% | - |
| Aug 24, 2026 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | - | - |
| Aug 21, 2026 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | - | - |
| Aug 20, 2026 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | 502,890.00 | -1.20% | 3 |
| Aug 19, 2026 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | - | - |
| Aug 18, 2026 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | -6.63% | 3 |
| Aug 17, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | - | - |
| Aug 14, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | - | - |
| Aug 13, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | - | - |
| Aug 12, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | - | 2 |
| Aug 11, 2026 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 545,130.00 | 1.51% | - |
| Aug 10, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | - | - |
| Aug 7, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | - | - |
| Aug 6, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | - | - |
| Aug 5, 2026 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 0.83% | 2 |
| Aug 4, 2026 | 532,570.00 | 532,570.00 | 532,570.00 | 532,570.00 | 532,570.00 | -3.52% | 5 |
| Aug 3, 2026 | 552,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | 8.66% | 10 |
| Jul 31, 2026 | 508,060.00 | 510,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 2.80% | 23 |
| Jul 30, 2026 | 494,170.00 | 494,170.00 | 494,170.00 | 494,170.00 | 494,170.00 | -11.12% | 3 |
| 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 |