TSX:META Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	38.40	39.22	37.90	39.13	39.13	3.16%	980,264
Sep 28, 2026	39.72	39.73	37.81	37.93	37.93	-4.75%	863,392
Sep 25, 2026	40.75	40.75	39.55	39.82	39.82	-3.33%	1,209,934
Sep 24, 2026	39.54	41.32	39.39	41.19	41.19	4.41%	1,537,632
Sep 23, 2026	39.55	40.47	39.21	39.45	39.45	1.08%	1,606,243
Sep 22, 2026	38.78	40.10	38.73	39.03	39.03	-0.61%	1,864,689
Sep 21, 2026	35.99	39.90	35.99	39.27	39.27	11.40%	2,028,511
Sep 18, 2026	36.38	36.55	35.10	35.28	35.25	-2.51%	586,847
Sep 17, 2026	36.11	36.20	35.36	36.19	36.16	1.43%	620,993
Sep 16, 2026	35.98	36.31	35.63	35.68	35.65	0.45%	834,733
Sep 15, 2026	35.02	35.98	34.79	35.52	35.49	0.65%	819,244
Sep 14, 2026	34.80	35.43	34.44	35.29	35.26	2.74%	1,350,557
Sep 11, 2026	34.61	35.20	34.24	34.35	34.32	0.62%	497,941
Sep 10, 2026	34.58	35.17	34.04	34.14	34.11	-1.44%	1,166,590
Sep 9, 2026	34.32	34.86	33.87	34.64	34.61	6.45%	2,038,237
Sep 8, 2026	32.66	33.12	32.35	32.54	32.51	-0.64%	1,114,978
Sep 4, 2026	32.45	32.76	32.10	32.75	32.72	1.08%	542,356
Sep 3, 2026	32.00	32.86	32.00	32.40	32.37	3.05%	1,100,975
Sep 2, 2026	30.69	31.86	30.67	31.44	31.42	2.21%	864,138
Sep 1, 2026	29.71	31.05	29.52	30.76	30.74	1.22%	1,133,614
Aug 31, 2026	30.73	30.73	30.22	30.39	30.37	-0.91%	377,616
Aug 28, 2026	30.40	31.28	30.34	30.67	30.65	1.09%	820,513
Aug 27, 2026	30.63	31.22	30.15	30.34	30.32	-0.88%	1,000,885
Aug 26, 2026	31.27	31.48	29.86	30.61	30.59	1.12%	1,293,027
Aug 25, 2026	29.88	30.30	29.85	30.27	30.25	2.06%	333,830
Aug 24, 2026	29.27	29.80	29.02	29.66	29.64	1.51%	422,668
Aug 21, 2026	29.03	29.42	28.89	29.22	29.20	0.76%	362,586
Aug 20, 2026	29.13	29.20	28.68	29.00	28.98	-0.10%	638,484
Aug 19, 2026	28.80	29.44	28.58	29.03	29.01	0.31%	650,567
Aug 18, 2026	29.69	29.79	28.88	28.94	28.92	-4.36%	1,185,989
Aug 17, 2026	31.32	31.32	30.03	30.26	30.24	-3.42%	920,012
Aug 14, 2026	31.64	31.97	31.32	31.33	31.31	-0.89%	327,760
Aug 13, 2026	30.94	31.66	30.94	31.61	31.59	2.70%	621,672
Aug 12, 2026	31.97	32.10	30.75	30.78	30.76	-3.27%	1,020,472
Aug 11, 2026	31.81	32.55	31.58	31.82	31.80	0.60%	729,985
Aug 10, 2026	31.78	32.33	31.49	31.63	31.61	0.44%	550,857
Aug 7, 2026	31.19	31.83	31.17	31.49	31.47	0.38%	495,894
Aug 6, 2026	31.10	31.63	31.10	31.37	31.35	0.10%	348,072
Aug 5, 2026	32.00	32.00	30.86	31.34	31.32	0.29%	675,509
Aug 4, 2026	30.81	31.51	30.76	31.25	31.23	5.33%	797,463
Jul 31, 2026	28.98	29.67	28.73	29.67	29.65	3.49%	1,143,533
Jul 30, 2026	28.28	28.70	28.00	28.67	28.65	-8.40%	2,882,404
Jul 29, 2026	31.49	31.90	30.99	31.30	31.28	-1.11%	420,301
Jul 28, 2026	31.70	31.90	31.28	31.65	31.63	-0.16%	304,270
Jul 27, 2026	32.25	32.48	31.56	31.70	31.68	-0.16%	225,393
Jul 24, 2026	32.13	32.44	31.62	31.75	31.73	-1.61%	320,456
Jul 23, 2026	32.41	32.69	31.78	32.27	32.24	-3.53%	457,363
Jul 22, 2026	34.33	34.36	33.21	33.45	33.42	-2.28%	368,766
Jul 21, 2026	34.70	34.80	34.22	34.23	34.20	-0.29%	313,031
Jul 20, 2026	34.45	34.72	33.83	34.33	34.30	-0.03%	355,502