TSX:META Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	34.32	34.86	33.87	34.64	34.64	6.45%	2,038,237
Sep 8, 2026	32.66	33.12	32.35	32.54	32.54	-0.64%	1,114,978
Sep 4, 2026	32.45	32.76	32.10	32.75	32.75	1.08%	542,356
Sep 3, 2026	32.00	32.86	32.00	32.40	32.40	3.05%	1,100,975
Sep 2, 2026	30.69	31.86	30.67	31.44	31.44	2.21%	864,138
Sep 1, 2026	29.71	31.05	29.52	30.76	30.76	1.22%	1,133,614
Aug 31, 2026	30.73	30.73	30.22	30.39	30.39	-0.91%	377,616
Aug 28, 2026	30.40	31.28	30.34	30.67	30.67	1.09%	820,513
Aug 27, 2026	30.63	31.22	30.15	30.34	30.34	-0.88%	1,000,885
Aug 26, 2026	31.27	31.48	29.86	30.61	30.61	1.12%	1,293,027
Aug 25, 2026	29.88	30.30	29.85	30.27	30.27	2.06%	333,830
Aug 24, 2026	29.27	29.80	29.02	29.66	29.66	1.51%	422,668
Aug 21, 2026	29.03	29.42	28.89	29.22	29.22	0.76%	362,586
Aug 20, 2026	29.13	29.20	28.68	29.00	29.00	-0.10%	638,484
Aug 19, 2026	28.80	29.44	28.58	29.03	29.03	0.31%	650,567
Aug 18, 2026	29.69	29.79	28.88	28.94	28.94	-4.36%	1,185,989
Aug 17, 2026	31.32	31.32	30.03	30.26	30.26	-3.42%	920,012
Aug 14, 2026	31.64	31.97	31.32	31.33	31.33	-0.89%	327,760
Aug 13, 2026	30.94	31.66	30.94	31.61	31.61	2.70%	621,672
Aug 12, 2026	31.97	32.10	30.75	30.78	30.78	-3.27%	1,020,472
Aug 11, 2026	31.81	32.55	31.58	31.82	31.82	0.60%	729,985
Aug 10, 2026	31.78	32.33	31.49	31.63	31.63	0.44%	550,857
Aug 7, 2026	31.19	31.83	31.17	31.49	31.49	0.38%	495,894
Aug 6, 2026	31.10	31.63	31.10	31.37	31.37	0.10%	348,072
Aug 5, 2026	32.00	32.00	30.86	31.34	31.34	0.29%	675,509
Aug 4, 2026	30.81	31.51	30.76	31.25	31.25	5.33%	797,463
Jul 31, 2026	28.98	29.67	28.73	29.67	29.67	3.49%	1,143,533
Jul 30, 2026	28.28	28.70	28.00	28.67	28.67	-8.40%	2,882,404
Jul 29, 2026	31.49	31.90	30.99	31.30	31.30	-1.11%	420,301
Jul 28, 2026	31.70	31.90	31.28	31.65	31.65	-0.16%	304,270
Jul 27, 2026	32.25	32.48	31.56	31.70	31.70	-0.16%	225,393
Jul 24, 2026	32.13	32.44	31.62	31.75	31.75	-1.61%	320,456
Jul 23, 2026	32.41	32.69	31.78	32.27	32.27	-3.53%	457,363
Jul 22, 2026	34.33	34.36	33.21	33.45	33.45	-2.28%	368,766
Jul 21, 2026	34.70	34.80	34.22	34.23	34.23	-0.29%	313,031
Jul 20, 2026	34.45	34.72	33.83	34.33	34.33	-0.03%	355,502
Jul 17, 2026	34.36	34.66	33.29	34.34	34.34	-2.80%	892,670
Jul 16, 2026	35.98	36.22	35.08	35.33	35.33	-2.30%	530,472
Jul 15, 2026	35.32	36.45	34.94	36.16	36.16	2.96%	961,317
Jul 14, 2026	34.63	35.39	34.52	35.12	35.12	0.54%	455,354
Jul 13, 2026	35.13	35.95	34.77	34.93	34.93	-1.77%	896,737
Jul 10, 2026	35.00	36.02	35.00	35.56	35.56	5.99%	1,985,670
Jul 9, 2026	31.10	33.68	30.73	33.55	33.55	4.52%	1,057,734
Jul 8, 2026	32.64	32.70	31.85	32.10	32.10	-1.95%	297,853
Jul 7, 2026	32.27	33.24	32.13	32.74	32.74	2.54%	862,917
Jul 6, 2026	31.50	32.09	31.00	31.93	31.93	1.49%	528,932
Jul 3, 2026	31.27	31.56	31.15	31.46	31.46	1.29%	178,307
Jul 2, 2026	32.12	32.30	30.92	31.06	31.06	3.22%	614,204
Jun 30, 2026	29.97	30.11	29.38	30.09	30.09	0.33%	652,100
Jun 29, 2026	29.88	30.41	29.85	29.99	29.99	2.01%	725,597