TSX:META Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	28.96	29.66	28.81	29.40	29.40	1.52%	417,030
Jun 25, 2026	29.57	29.60	28.80	28.96	28.96	-2.59%	631,261
Jun 24, 2026	30.00	30.30	29.63	29.73	29.73	-0.90%	429,470
Jun 23, 2026	30.00	30.48	29.94	30.00	30.00	-0.23%	426,931
Jun 22, 2026	30.62	30.71	29.87	30.07	30.07	-2.43%	486,317
Jun 19, 2026	30.55	30.85	30.55	30.82	30.82	-0.03%	59,277
Jun 18, 2026	30.64	30.94	30.05	30.83	30.83	1.55%	696,257
Jun 17, 2026	31.62	31.63	30.21	30.36	30.36	-5.13%	1,101,235
Jun 16, 2026	31.69	32.30	31.58	32.00	32.00	0.98%	714,699
Jun 15, 2026	30.91	32.07	30.91	31.69	31.69	4.82%	922,606
Jun 12, 2026	30.64	30.65	29.93	30.26	30.23	-0.30%	395,216
Jun 11, 2026	30.22	30.54	29.72	30.35	30.32	-0.43%	839,766
Jun 10, 2026	31.03	31.48	30.45	30.48	30.45	-2.31%	415,558
Jun 9, 2026	31.51	31.85	30.96	31.20	31.17	-0.06%	554,996
Jun 8, 2026	31.61	31.61	30.91	31.22	31.19	-1.27%	687,967
Jun 5, 2026	33.22	33.51	31.08	31.62	31.59	-5.53%	1,186,789
Jun 4, 2026	33.20	34.25	33.20	33.47	33.44	0.93%	980,122
Jun 3, 2026	32.19	33.26	32.07	33.16	33.13	3.85%	1,269,954
Jun 2, 2026	32.22	32.49	31.86	31.93	31.90	-0.47%	944,743
Jun 1, 2026	33.65	33.90	32.04	32.08	32.05	-5.00%	1,761,484
May 29, 2026	33.87	33.88	33.29	33.77	33.74	-0.53%	681,877
May 28, 2026	34.08	34.29	33.60	33.95	33.92	0.12%	724,262
May 27, 2026	32.47	34.05	32.47	33.91	33.88	3.76%	1,541,598
May 26, 2026	32.69	32.81	32.33	32.68	32.65	-1.30%	377,963
May 25, 2026	32.80	33.13	32.68	33.11	33.08	1.66%	159,793
May 22, 2026	32.40	32.82	32.40	32.57	32.54	0.40%	403,201
May 21, 2026	32.08	32.54	31.78	32.44	32.41	0.25%	693,083
May 20, 2026	32.11	32.46	31.92	32.36	32.33	0.56%	468,181
May 19, 2026	32.45	32.75	32.08	32.18	32.15	-1.89%	312,769
May 15, 2026	32.76	33.16	32.53	32.80	32.77	-0.67%	473,094
May 14, 2026	32.93	33.29	32.85	33.02	32.99	0.27%	539,166
May 13, 2026	32.11	33.08	31.90	32.93	32.90	2.27%	740,607
May 12, 2026	31.87	32.26	31.70	32.20	32.17	0.53%	551,969
May 11, 2026	32.28	32.36	32.00	32.03	32.00	-1.84%	929,240
May 8, 2026	32.93	32.97	32.42	32.63	32.60	-1.12%	614,593
May 7, 2026	32.87	33.41	32.80	33.00	32.97	0.67%	619,980
May 6, 2026	32.16	33.12	32.01	32.78	32.75	1.20%	745,050
May 5, 2026	32.83	32.84	32.15	32.39	32.36	-1.01%	568,411
May 4, 2026	32.52	32.86	32.27	32.72	32.69	0.40%	675,732
May 1, 2026	32.92	33.04	32.44	32.59	32.56	-1.00%	797,052
Apr 30, 2026	33.16	33.16	32.09	32.92	32.89	-8.30%	2,581,126