Meta Platforms, Inc. (SNSE:METACL)
Chile · Delayed Price · Currency is CLP 545,910
0.00 (0.00%)
At close: May 28, 2026
SNSE:METACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 558,000.00 | 561,800.00 | 558,000.00 | 545,910.00 | 545,910.00 | - | 9 |
| May 28, 2026 | 563,500.00 | 566,400.00 | 563,500.00 | 545,910.00 | 545,910.00 | - | 13 |
| May 27, 2026 | 545,520.00 | 563,600.00 | 545,520.00 | 545,910.00 | 545,910.00 | - | 9 |
| May 26, 2026 | 545,070.00 | 547,730.00 | 544,500.00 | 545,910.00 | 545,910.00 | 0.22% | 113 |
| May 25, 2026 | 544,688.00 | 544,688.00 | 544,688.00 | 544,688.00 | 544,688.00 | - | - |
| May 22, 2026 | 544,688.00 | 544,688.00 | 544,688.00 | 544,688.00 | 544,688.00 | - | - |
| May 20, 2026 | 545,000.00 | 545,000.00 | 544,500.00 | 544,688.00 | 544,688.00 | 0.78% | 23 |
| May 19, 2026 | 546,000.00 | 546,000.00 | 544,400.00 | 540,482.00 | 540,482.00 | - | 6 |
| May 18, 2026 | 552,900.00 | 552,900.00 | 552,900.00 | 540,482.00 | 540,482.00 | - | 2 |
| May 15, 2026 | 562,500.00 | 562,500.00 | 562,500.00 | 540,482.00 | 540,482.00 | - | 6 |
| May 14, 2026 | 549,600.00 | 554,600.00 | 549,600.00 | 540,482.00 | 540,482.00 | - | 13 |
| May 13, 2026 | 540,482.00 | 540,482.00 | 540,482.00 | 540,482.00 | 540,482.00 | - | - |
| May 12, 2026 | 540,850.00 | 541,220.00 | 538,300.00 | 540,482.00 | 540,482.00 | 0.54% | 319 |
| May 11, 2026 | 537,600.00 | 537,600.00 | 537,600.00 | 537,600.00 | 537,600.00 | -2.61% | 28 |
| May 8, 2026 | 546,500.00 | 546,500.00 | 545,160.00 | 552,000.00 | 552,000.00 | - | 11 |
| May 7, 2026 | 548,100.00 | 552,000.00 | 548,100.00 | 552,000.00 | 552,000.00 | 1.07% | 44 |
| May 6, 2026 | 550,000.00 | 550,000.00 | 547,500.00 | 546,130.00 | 546,130.00 | - | 4 |
| May 5, 2026 | 546,900.00 | 546,900.00 | 546,130.00 | 546,130.00 | 546,130.00 | -1.99% | 16 |
| May 4, 2026 | 551,980.00 | 559,500.00 | 551,980.00 | 557,207.00 | 557,207.00 | - | 2 |
| Apr 30, 2026 | 545,810.00 | 557,300.00 | 545,810.00 | 557,207.00 | 557,207.00 | -7.76% | 23 |
| Apr 29, 2026 | 601,100.00 | 609,100.00 | 601,100.00 | 604,089.00 | 604,089.00 | 1.26% | 14 |
| Apr 28, 2026 | 595,600.00 | 598,800.00 | 593,700.00 | 596,564.00 | 596,564.00 | 0.60% | 14 |
| Apr 27, 2026 | 609,900.00 | 609,900.00 | 609,100.00 | 593,014.00 | 593,014.00 | - | 12 |
| Apr 24, 2026 | 604,000.00 | 604,000.00 | 604,000.00 | 593,014.00 | 593,014.00 | - | 1 |
| Apr 23, 2026 | 597,900.00 | 597,900.00 | 592,200.00 | 593,014.00 | 593,014.00 | 5.58% | 17 |
| Apr 22, 2026 | 603,000.00 | 603,000.00 | 602,800.00 | 561,690.00 | 561,690.00 | - | 2 |
| Apr 21, 2026 | 599,400.00 | 601,100.00 | 598,830.00 | 561,690.00 | 561,690.00 | - | 6 |
| Apr 20, 2026 | 594,800.00 | 596,100.00 | 594,800.00 | 561,690.00 | 561,690.00 | - | 2 |
| Apr 17, 2026 | 602,250.00 | 602,250.00 | 596,100.00 | 561,690.00 | 561,690.00 | - | 9 |
| Apr 16, 2026 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | - | - |
| Apr 15, 2026 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | - | - |
| Apr 14, 2026 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | - | - |
| Apr 13, 2026 | 562,200.00 | 565,020.00 | 561,200.00 | 561,690.00 | 561,690.00 | -0.52% | 41 |
| Apr 10, 2026 | 565,200.00 | 565,200.00 | 558,700.00 | 564,614.00 | 564,614.00 | -0.24% | 155 |
| Apr 9, 2026 | 569,900.00 | 569,900.00 | 558,600.00 | 566,000.00 | 566,000.00 | 7.89% | 58 |
| Apr 8, 2026 | 532,100.00 | 558,100.00 | 532,100.00 | 524,600.00 | 524,600.00 | - | 7 |
| Apr 7, 2026 | 523,900.00 | 525,000.00 | 523,900.00 | 524,600.00 | 524,600.00 | -1.37% | 59 |
| Apr 6, 2026 | 528,600.00 | 531,900.00 | 526,000.00 | 531,900.00 | 531,900.00 | - | 12 |
| Apr 2, 2026 | 521,400.00 | 526,100.00 | 521,400.00 | 531,900.00 | 531,900.00 | - | 11 |
| Apr 1, 2026 | 533,100.00 | 538,050.00 | 531,900.00 | 531,900.00 | 531,900.00 | 3.72% | 52 |
| Mar 31, 2026 | 519,100.00 | 519,100.00 | 519,100.00 | 512,800.00 | 512,800.00 | - | 5 |
| Mar 30, 2026 | 496,000.00 | 496,000.00 | 496,000.00 | 512,800.00 | 512,800.00 | - | 9 |
| Mar 27, 2026 | 505,000.00 | 505,000.00 | 488,000.00 | 512,800.00 | 512,800.00 | - | 14 |
| Mar 26, 2026 | 527,000.00 | 527,000.00 | 512,800.00 | 512,800.00 | 512,800.00 | -6.46% | 24 |
| Mar 25, 2026 | 543,300.00 | 545,400.00 | 543,300.00 | 548,238.00 | 548,238.00 | - | 9 |
| Mar 24, 2026 | 543,800.00 | 548,400.00 | 543,800.00 | 548,238.00 | 548,238.00 | - | 11 |
| Mar 23, 2026 | 548,000.00 | 551,800.00 | 548,000.00 | 548,238.00 | 548,238.00 | -3.21% | 48 |
| Mar 20, 2026 | 549,800.00 | 550,100.00 | 549,800.00 | 566,400.00 | 566,400.00 | - | 14 |
| Mar 19, 2026 | 558,300.00 | 558,300.00 | 549,400.00 | 566,400.00 | 566,400.00 | - | 8 |
| Mar 18, 2026 | 563,000.00 | 568,900.00 | 563,000.00 | 566,400.00 | 566,400.00 | - | 8 |