Meta Platforms, Inc. (SNSE:METACL)
Chile · Delayed Price · Currency is CLP 574,400
+54,862 (10.56%)
At close: Jul 9, 2026
SNSE:METACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 562,500.00 | 562,500.00 | 562,500.00 | 540,482.00 | 539,988.49 | - | 6 |
| May 14, 2026 | 549,600.00 | 554,600.00 | 549,600.00 | 540,482.00 | 539,988.49 | - | 13 |
| May 13, 2026 | 540,482.00 | 540,482.00 | 540,482.00 | 540,482.00 | 539,988.49 | - | - |
| May 12, 2026 | 540,850.00 | 541,220.00 | 538,300.00 | 540,482.00 | 539,988.49 | 0.54% | 319 |
| May 11, 2026 | 537,600.00 | 537,600.00 | 537,600.00 | 537,600.00 | 537,109.12 | -2.61% | 28 |
| May 8, 2026 | 546,500.00 | 546,500.00 | 545,160.00 | 552,000.00 | 551,495.97 | - | 11 |
| May 7, 2026 | 548,100.00 | 552,000.00 | 548,100.00 | 552,000.00 | 551,495.97 | 1.07% | 44 |
| May 6, 2026 | 550,000.00 | 550,000.00 | 547,500.00 | 546,130.00 | 545,631.33 | - | 4 |
| May 5, 2026 | 546,900.00 | 546,900.00 | 546,130.00 | 546,130.00 | 545,631.33 | -1.99% | 16 |
| May 4, 2026 | 551,980.00 | 559,500.00 | 551,980.00 | 557,207.00 | 556,698.21 | - | 2 |
| Apr 30, 2026 | 545,810.00 | 557,300.00 | 545,810.00 | 557,207.00 | 556,698.21 | -7.76% | 23 |
| Apr 29, 2026 | 601,100.00 | 609,100.00 | 601,100.00 | 604,089.00 | 603,537.41 | 1.26% | 14 |
| Apr 28, 2026 | 595,600.00 | 598,800.00 | 593,700.00 | 596,564.00 | 596,019.28 | 0.60% | 14 |