TSX:META Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.11	31.75	30.80	31.11	31.11	1.43%	738,848
Mar 31, 2026	29.49	30.75	29.40	30.67	30.67	6.42%	810,075
Mar 30, 2026	28.71	28.91	28.35	28.82	28.82	1.98%	491,184
Mar 27, 2026	28.98	29.12	27.94	28.26	28.26	-4.01%	1,001,736
Mar 26, 2026	31.29	31.29	29.16	29.44	29.44	-7.65%	1,310,707
Mar 25, 2026	32.14	32.36	31.84	31.88	31.88	0.13%	298,335
Mar 24, 2026	32.21	32.21	31.73	31.84	31.84	-1.76%	157,359
Mar 23, 2026	32.46	32.64	32.15	32.41	32.41	1.34%	322,352
Mar 20, 2026	32.48	32.48	31.54	31.98	31.98	-1.87%	391,952
Mar 19, 2026	32.79	32.91	32.34	32.59	32.59	-1.39%	277,735
Mar 18, 2026	33.10	33.41	33.01	33.05	33.05	-1.25%	146,881
Mar 17, 2026	33.63	34.14	33.37	33.47	33.47	-0.62%	249,508
Mar 16, 2026	33.83	34.03	33.44	33.68	33.68	2.15%	316,485
Mar 13, 2026	33.59	33.76	32.77	32.97	32.94	-4.16%	651,667
Mar 12, 2026	34.86	35.02	34.25	34.40	34.37	-2.13%	229,098
Mar 11, 2026	35.10	35.40	34.84	35.15	35.12	-0.03%	79,012
Mar 10, 2026	35.04	35.44	34.85	35.16	35.13	1.27%	168,157
Mar 9, 2026	34.10	34.76	33.70	34.72	34.69	-	198,997
Mar 6, 2026	34.83	34.90	34.24	34.72	34.69	-2.22%	231,646
Mar 5, 2026	35.60	36.01	34.95	35.51	35.48	-0.95%	243,625
Mar 4, 2026	35.29	36.12	35.29	35.85	35.82	1.85%	290,814
Mar 3, 2026	34.79	35.40	34.33	35.20	35.17	0.03%	220,407
Mar 2, 2026	34.21	35.45	34.12	35.19	35.16	0.86%	153,626
Feb 27, 2026	34.61	34.89	34.32	34.89	34.86	-1.25%	204,678
Feb 26, 2026	34.93	35.52	34.83	35.33	35.30	0.37%	146,003
Feb 25, 2026	34.53	35.20	34.53	35.20	35.17	2.06%	178,680
Feb 24, 2026	34.10	34.49	33.86	34.49	34.46	0.55%	156,626
Feb 23, 2026	35.14	35.28	34.22	34.30	34.27	-2.72%	119,734
Feb 20, 2026	34.42	35.66	34.40	35.26	35.23	1.53%	281,954
Feb 19, 2026	34.38	34.81	34.34	34.73	34.70	0.32%	158,510
Feb 18, 2026	34.23	34.68	33.82	34.62	34.59	0.49%	170,664
Feb 17, 2026	34.36	34.57	33.82	34.45	34.42	-0.26%	250,138
Feb 13, 2026	34.77	35.02	34.18	34.54	34.51	-1.26%	289,579
Feb 12, 2026	36.16	36.35	34.73	34.98	34.95	-2.81%	263,889
Feb 11, 2026	36.34	36.53	35.37	35.99	35.96	-0.33%	382,263
Feb 10, 2026	36.59	36.64	36.07	36.11	36.08	-1.12%	361,131
Feb 9, 2026	35.76	36.79	35.49	36.52	36.49	2.33%	273,520
Feb 6, 2026	35.99	36.11	34.85	35.69	35.66	-1.08%	312,975
Feb 5, 2026	35.66	36.65	35.24	36.08	36.05	0.22%	592,494
Feb 4, 2026	37.02	37.02	35.90	36.00	35.97	-3.28%	365,795
Feb 3, 2026	38.20	38.45	36.95	37.22	37.19	-2.18%	353,017
Feb 2, 2026	38.39	38.80	37.92	38.05	38.02	-1.19%	298,803
Jan 30, 2026	39.09	39.34	38.41	38.51	38.48	-3.12%	1,035,613
Jan 29, 2026	38.50	39.95	38.30	39.75	39.72	10.42%	2,770,009
Jan 28, 2026	36.26	36.48	35.98	36.00	35.97	-0.66%	387,137
Jan 27, 2026	36.29	36.44	35.82	36.24	36.21	0.11%	388,517
Jan 26, 2026	35.79	36.36	35.65	36.20	36.17	1.91%	456,661
Jan 23, 2026	34.81	35.92	34.79	35.52	35.49	1.72%	401,603
Jan 22, 2026	33.98	34.95	33.82	34.92	34.89	5.02%	410,500
Jan 21, 2026	32.70	33.34	32.38	33.25	33.22	1.93%	267,951