Skip to main content
Meta Platforms, Inc. (BMV:META)
Mexico flag Mexico · Delayed Price · Currency is MXN
12,230
+186 (1.54%)
At close: Dec 5, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512,160.0012,200.0012,032.6612,044.1712,044.172.88%8,515
Dec 3, 202511,880.0011,880.0011,685.1911,706.7611,706.76-1.03%7,983
Dec 2, 202511,700.0011,849.9911,700.0011,828.0111,828.010.67%2,548
Dec 1, 202511,700.0011,803.0211,650.0111,748.9911,748.99-0.77%3,244
Nov 28, 202511,700.0011,880.7311,700.0011,840.0011,840.000.79%4,312
Nov 27, 202511,688.6911,749.0011,688.6911,747.7711,747.770.95%117
Nov 26, 202511,710.0011,710.0011,601.0111,636.9611,636.96-0.35%5,537
Nov 25, 202511,463.5011,705.0011,463.5011,678.0011,678.002.67%7,868
Nov 24, 202511,046.5111,405.4111,046.5011,374.8111,374.813.38%5,130
Nov 21, 202510,850.0111,045.0010,777.0211,003.0911,003.092.14%4,379
Nov 20, 202511,150.0011,150.0010,744.3010,772.7610,772.76-0.01%13,803
Nov 19, 202510,815.0010,890.0010,681.0010,773.5110,773.51-2.17%8,193
Nov 18, 202511,000.0011,046.0210,775.0011,012.3011,012.30-1.28%8,634
Nov 14, 202511,002.0011,246.5210,980.0011,155.0011,155.000.17%3,293
Nov 13, 202511,199.5011,259.0011,050.0111,136.0111,136.01-0.07%5,903
Nov 12, 202511,480.0011,480.0011,130.0011,144.1211,144.12-2.90%9,022
Nov 11, 202511,600.0011,600.0011,370.0011,477.3911,477.39-1.34%2,694
Nov 10, 202511,500.3811,699.9911,500.3811,632.9711,632.971.66%3,557
Nov 7, 202511,390.0011,497.9911,145.0011,443.1711,443.17-0.42%17,618
Nov 6, 202511,900.0011,900.0011,480.1111,491.5911,491.59-3.15%6,077
Nov 5, 202511,805.8311,945.9911,671.5011,865.1311,865.131.00%7,801
Nov 4, 202511,800.0011,920.0011,676.5611,747.1011,747.10-0.41%7,813
Nov 3, 202512,164.0012,199.9911,784.0011,795.7611,795.76-2.24%7,659
Oct 31, 202512,410.0012,410.0011,995.0012,065.9712,065.97-2.69%23,318
Oct 30, 202512,550.0012,627.7812,130.0012,399.8612,399.86-10.80%60,394
Oct 29, 202513,809.8213,944.1713,750.0013,901.1413,901.140.33%7,815
Oct 28, 202513,825.0013,950.0013,747.5813,854.8013,854.800.07%6,362
Oct 27, 202513,800.0013,900.7013,760.6013,844.5213,844.521.83%2,396
Oct 24, 202513,550.0013,642.0013,460.0013,595.8113,595.810.62%5,002
Oct 23, 202513,620.0013,640.0013,481.7213,512.1413,512.140.02%2,849
Oct 22, 202513,464.0013,573.9413,380.0113,509.6913,509.69-1,927
Oct 21, 202513,489.0013,528.2813,437.2513,509.0913,509.090.33%8,834
Oct 20, 202513,220.0013,500.0013,220.0013,464.5613,464.562.02%2,064
Oct 17, 202512,970.5013,198.5012,970.5013,198.5013,198.501.31%296
Oct 16, 202513,315.0013,315.0012,963.8313,027.4213,027.42-1.51%2,614
Oct 15, 202513,262.4413,372.4713,152.5913,227.8213,227.821.15%3,562
Oct 14, 202513,119.1713,240.8613,001.0013,077.9113,077.91-0.96%2,338
Oct 13, 202513,153.4813,299.1113,087.0013,205.3413,205.340.64%1,605
Oct 10, 202513,495.0013,510.0013,065.6913,121.3313,121.33-2.56%3,441
Oct 9, 202513,150.0013,476.0013,150.0013,465.9813,465.982.31%2,425
Oct 8, 202512,993.7513,214.2412,993.7513,162.5113,162.510.36%1,624
Oct 7, 202513,129.0013,135.4912,993.5013,115.3213,115.320.29%1,593
Oct 6, 202513,000.0013,143.7012,735.0013,077.8713,077.87-0.39%4,280
Oct 3, 202513,314.2313,314.2313,100.0013,128.9613,128.96-1.89%3,150
Oct 2, 202513,295.0013,420.0013,285.6713,381.9113,381.911.51%3,018
Oct 1, 202513,300.0013,300.0013,020.0013,182.2313,182.23-1.92%5,590
Sep 30, 202513,525.0013,525.0013,320.0013,440.3113,440.31-1.15%7,681
Sep 29, 202513,599.7513,750.0013,591.9713,596.6413,596.64-0.11%2,689
Sep 26, 202513,675.7013,703.3313,590.9813,611.4013,611.40-1.79%3,274
Sep 25, 202513,800.0113,954.9913,759.0113,860.0113,860.01-1.17%1,454
Sep 24, 202513,900.0014,035.9413,890.0014,023.8314,023.831.27%2,831
Sep 23, 202514,018.8814,100.0013,799.2013,848.1813,848.18-1.71%991
Sep 22, 202514,355.6114,360.0014,055.0014,089.3314,089.33-1.16%2,184
Sep 19, 202514,450.0014,500.0014,169.8014,254.0614,244.41-0.55%7,863
Sep 18, 202514,360.0014,450.0014,313.6114,332.6514,322.950.69%3,938
Sep 17, 202514,230.0014,235.0013,992.0014,235.0014,225.371.38%1,332
Sep 15, 202513,890.0114,090.9113,890.0114,040.9814,031.481.00%527
Sep 12, 202513,847.2513,952.0013,847.2513,902.2113,892.80-0.02%621
Sep 11, 202514,050.7114,050.7113,875.0013,905.0913,895.68-0.69%979
Sep 10, 202514,200.0014,200.0013,999.0014,001.0013,991.52-1.73%3,173
Sep 9, 202514,100.0014,250.0014,100.0014,247.6514,238.011.12%1,672
Sep 8, 202514,277.0014,283.3014,052.4914,090.0014,080.460.15%1,191
Sep 5, 202514,028.0014,102.2313,957.6814,069.0014,059.480.44%1,693
Sep 4, 202514,200.0014,200.0013,978.8814,008.0413,998.561.69%1,333
Sep 3, 202513,750.0013,800.0013,730.5113,774.9313,765.610.19%1,110
Sep 2, 202513,600.0013,750.0013,580.0013,749.1313,739.82-0.67%887
Sep 1, 202513,841.1813,841.1813,841.1813,841.1813,831.810.75%39
Aug 29, 202513,800.0013,829.0013,720.0013,737.8013,728.50-1.68%1,612
Aug 28, 202513,900.0014,050.4313,900.0013,972.0013,962.540.26%962
Aug 27, 202514,130.0014,130.0013,900.0013,935.7913,926.36-0.86%1,628
Aug 26, 202514,045.0014,080.0013,979.2914,056.8214,047.31-0.33%1,398
Aug 25, 202513,997.0014,103.6013,990.0014,103.6014,094.050.37%492
Aug 22, 202513,920.7114,083.8213,781.0014,051.8614,042.351.36%4,974
Aug 21, 202513,906.3113,943.2113,765.2713,864.0013,854.62-1.21%1,598
Aug 20, 202513,845.0014,036.0013,750.0014,034.3814,024.88-0.68%8,918
Aug 19, 202514,420.0014,420.0014,100.0014,130.7414,121.18-2.15%41,046
Aug 18, 202514,282.0014,489.3914,282.0014,441.3214,431.55-2.23%1,321
Aug 15, 202514,818.3214,852.8714,729.4114,770.1914,760.190.48%3,237
Aug 14, 202514,530.0014,803.8714,530.0014,700.0014,690.051.30%1,616
Aug 13, 202514,677.7714,677.7714,512.0014,512.0014,502.18-0.99%5,244
Aug 12, 202514,608.8914,730.0014,563.1314,657.3114,647.392.33%2,782
Aug 11, 202514,437.2114,440.9914,300.0014,322.8814,313.190.16%1,635
Aug 8, 202514,190.0014,300.0014,125.0014,300.0014,290.320.68%697
Aug 7, 202514,370.0014,441.8414,178.9814,202.8614,193.25-1.16%823
Aug 6, 202514,199.0014,388.0014,199.0014,370.0714,360.340.28%2,156
Aug 5, 202514,699.0014,745.7014,320.0114,330.4414,320.74-2.18%1,993
Aug 4, 202514,342.0014,675.0014,333.7614,650.4914,640.573.48%5,117
Aug 1, 202514,200.3614,304.4514,104.2314,157.3914,147.81-2.86%8,007
Jul 31, 202514,500.0114,800.0014,458.5514,574.7014,564.8411.25%12,995
Jul 30, 202513,275.0013,276.4713,059.0513,100.6913,091.82-0.56%5,054
Jul 29, 202513,500.0013,500.0013,145.0013,174.1513,165.23-2.00%6,759
Jul 28, 202513,453.0213,514.1013,390.0013,443.4813,434.381.62%2,770
Jul 25, 202513,222.3413,355.1313,212.9013,229.4113,220.46-0.45%1,341
Jul 24, 202513,344.0013,361.0013,260.0013,288.7913,279.800.49%1,176
Jul 23, 202513,190.0013,249.9913,175.8213,223.6913,214.740.62%433
Jul 22, 202513,162.9013,204.2413,086.0013,142.2313,133.33-1.51%1,172
Jul 21, 202513,281.6713,344.0013,281.6713,343.2413,334.211.20%5,081
Jul 18, 202513,088.0013,185.0012,945.5813,185.0013,176.080.24%495
Jul 17, 202513,230.0013,230.0013,142.9813,153.7013,144.80-0.12%2,506
Jul 16, 202513,365.0013,365.0013,120.0013,170.0013,161.09-1.89%1,374