TSX:META Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.87	33.88	33.29	33.77	33.77	-0.53%	681,877
May 28, 2026	34.08	34.29	33.60	33.95	33.95	0.12%	724,262
May 27, 2026	32.47	34.05	32.47	33.91	33.91	3.76%	1,541,598
May 26, 2026	32.69	32.81	32.33	32.68	32.68	-1.30%	377,963
May 25, 2026	32.80	33.13	32.68	33.11	33.11	1.66%	159,793
May 22, 2026	32.40	32.82	32.40	32.57	32.57	0.40%	403,201
May 21, 2026	32.08	32.54	31.78	32.44	32.44	0.25%	693,083
May 20, 2026	32.11	32.46	31.92	32.36	32.36	0.56%	468,181
May 19, 2026	32.45	32.75	32.08	32.18	32.18	-1.89%	312,769
May 15, 2026	32.76	33.16	32.53	32.80	32.80	-0.67%	473,094
May 14, 2026	32.93	33.29	32.85	33.02	33.02	0.27%	539,166
May 13, 2026	32.11	33.08	31.90	32.93	32.93	2.27%	740,607
May 12, 2026	31.87	32.26	31.70	32.20	32.20	0.53%	551,969
May 11, 2026	32.28	32.36	32.00	32.03	32.03	-1.84%	929,240
May 8, 2026	32.93	32.97	32.42	32.63	32.63	-1.12%	614,593
May 7, 2026	32.87	33.41	32.80	33.00	33.00	0.67%	619,980
May 6, 2026	32.16	33.12	32.01	32.78	32.78	1.20%	745,050
May 5, 2026	32.83	32.84	32.15	32.39	32.39	-1.01%	568,411
May 4, 2026	32.52	32.86	32.27	32.72	32.72	0.40%	675,732
May 1, 2026	32.92	33.04	32.44	32.59	32.59	-1.00%	797,052
Apr 30, 2026	33.16	33.16	32.09	32.92	32.92	-8.30%	2,581,126
Apr 29, 2026	35.77	36.03	35.51	35.90	35.90	-	289,489
Apr 28, 2026	36.09	36.25	35.60	35.90	35.90	-1.16%	257,879
Apr 27, 2026	35.88	36.49	35.88	36.32	36.32	0.58%	349,450
Apr 24, 2026	35.36	36.38	35.00	36.11	36.11	2.12%	323,320
Apr 23, 2026	35.53	35.78	34.92	35.36	35.36	-2.00%	294,017
Apr 22, 2026	36.00	36.28	35.82	36.08	36.08	0.89%	277,780
Apr 21, 2026	35.87	36.12	35.70	35.76	35.76	-0.25%	271,922
Apr 20, 2026	36.40	36.51	35.72	35.85	35.85	-2.58%	297,308
Apr 17, 2026	36.24	36.98	36.13	36.80	36.80	1.60%	334,430
Apr 16, 2026	36.11	36.23	35.73	36.22	36.22	0.78%	351,730
Apr 15, 2026	35.69	36.28	35.53	35.94	35.94	1.47%	579,923
Apr 14, 2026	34.36	35.62	34.23	35.42	35.42	4.30%	569,627
Apr 13, 2026	33.62	33.96	33.42	33.96	33.96	0.83%	286,102
Apr 10, 2026	33.98	34.15	33.42	33.68	33.68	0.21%	312,562
Apr 9, 2026	33.48	34.09	33.33	33.61	33.61	2.63%	575,335
Apr 8, 2026	32.35	33.69	31.70	32.75	32.75	6.16%	1,065,875
Apr 7, 2026	30.68	30.85	30.27	30.85	30.85	0.29%	237,275
Apr 6, 2026	30.99	31.20	30.67	30.76	30.76	-0.19%	188,710
Apr 2, 2026	30.34	30.98	30.03	30.82	30.82	-0.93%	422,871
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