Skip to main content
Meta Platforms, Inc. (BMV:META)
Mexico flag Mexico · Delayed Price · Currency is MXN
11,656
-79 (-0.68%)
At close: Mar 5, 2026

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202611,640.0011,785.0011,640.0011,735.7611,735.761.39%4,377
Mar 3, 202611,556.0011,606.0011,365.0011,575.0511,575.052.57%4,397
Mar 2, 202611,033.2411,430.0011,033.2411,284.5511,284.552.28%1,060
Feb 27, 202611,108.0011,173.4311,010.1511,033.2411,033.24-2.25%2,664
Feb 26, 202611,180.0011,347.0011,180.0011,287.4411,287.440.83%743
Feb 25, 202611,132.0011,209.0911,126.0011,194.7011,194.702.11%9,270
Feb 24, 202610,997.2011,030.7910,947.2510,963.7110,963.71-0.30%1,620
Feb 23, 202611,135.0011,185.0010,997.2010,997.2010,997.20-2.26%711
Feb 20, 202611,128.0011,340.0011,128.0011,251.0011,251.001.10%2,940
Feb 19, 202611,099.9911,160.0011,062.0011,128.1511,128.150.58%6,078
Feb 18, 202610,791.0011,064.1010,791.0011,064.1011,064.101.11%745
Feb 17, 202611,036.4511,036.4510,855.0010,943.0110,943.01-0.97%3,721
Feb 16, 202611,068.0011,069.0011,050.0011,050.0011,050.000.57%58
Feb 13, 202611,000.0011,159.7510,970.0010,986.8310,986.83-1.77%2,969
Feb 12, 202611,550.0011,550.0011,164.2111,185.0011,185.00-2.78%5,647
Feb 11, 202611,500.0011,550.0011,340.0011,504.6411,504.64-0.32%6,814
Feb 10, 202611,590.1011,630.5511,530.0111,542.0411,542.04-1.16%5,527
Feb 9, 202611,336.0611,758.9911,318.9711,677.0711,677.072.49%1,533
Feb 6, 202611,610.0011,610.0011,302.8911,393.0311,393.03-2.67%5,595
Feb 5, 202611,567.5711,820.0011,459.1611,705.8611,705.861.02%5,054
Feb 4, 202611,735.0011,774.9211,567.2511,587.8111,587.81-2.46%8,089
Feb 3, 202612,355.5712,355.5711,860.0011,880.0011,880.00-5.09%11,983
Jan 30, 202612,600.0012,600.0012,409.4312,517.1112,517.11-1.60%5,588
Jan 29, 202612,600.0012,760.0012,249.8112,720.7612,720.7610.34%29,058
Jan 28, 202611,543.4411,660.0011,470.6011,528.1911,528.19-0.32%4,519
Jan 27, 202611,678.4911,678.4911,498.0011,565.0911,565.09-0.98%5,342
Jan 26, 202611,530.0011,720.0011,462.3711,679.7211,679.721.90%4,985
Jan 23, 202611,285.5011,585.0011,285.5011,462.3711,462.371.57%5,706
Jan 22, 202610,980.0011,325.5910,980.0011,285.5011,285.504.89%5,692
Jan 21, 202610,600.0110,800.0010,497.5010,759.3210,759.321.30%11,657
Jan 20, 202610,750.0010,758.8010,595.0010,621.3610,621.36-3.44%4,812
Jan 19, 202610,960.0011,049.9510,959.9911,000.0011,000.000.44%145
Jan 16, 202611,087.4211,133.9410,949.9910,951.6610,951.66-0.05%11,581
Jan 15, 202610,953.0011,031.0010,897.7410,957.4210,957.42-0.07%2,218
Jan 14, 202611,274.0011,274.0010,950.0110,964.9710,964.97-2.27%4,946
Jan 13, 202611,500.0011,500.0011,150.0011,219.1211,219.12-2.77%3,307
Jan 12, 202611,693.0011,710.0011,500.0011,538.5811,538.58-1.64%2,626
Jan 9, 202611,654.0011,768.0011,644.0111,730.6311,730.631.05%1,367
Jan 8, 202611,600.0011,615.0011,460.0011,608.5411,608.54-0.45%4,487
Jan 7, 202611,830.0011,830.0011,615.0011,661.0011,661.00-1.61%24,697
Jan 6, 202611,740.0011,935.0011,729.2111,851.2711,851.270.25%6,966
Jan 5, 202611,656.0011,896.0011,656.0011,822.0011,822.001.43%2,422
Jan 2, 202611,870.0011,870.0011,508.0011,655.4011,655.40-1.84%1,202
Dec 31, 202511,916.0011,969.9911,874.1011,874.1011,874.10-0.85%2,211
Dec 30, 202511,982.5812,060.0011,925.8611,976.1911,976.191.14%2,578
Dec 29, 202511,800.0011,855.0011,742.0111,841.3311,841.33-0.24%1,393
Dec 26, 202511,932.0011,932.0011,846.7011,869.6711,869.67-0.76%3,111
Dec 24, 202511,905.0011,960.0011,905.0011,960.0011,960.000.33%79
Dec 23, 202511,850.0011,929.0011,850.0011,920.2311,920.230.59%809
Dec 22, 202511,969.0012,088.5611,821.0111,850.0011,850.00-1.30%3,745
Dec 19, 202511,979.9912,056.0011,885.0012,006.0612,006.060.26%5,118
Dec 18, 202511,882.0012,050.0011,882.0011,975.3511,975.352.19%3,329
Dec 17, 202511,856.4711,865.0011,700.0111,718.5311,718.53-1.23%4,126
Dec 16, 202511,600.0011,865.0011,600.0011,865.0011,865.001.51%3,157
Dec 15, 202511,600.0011,737.0011,500.0011,688.8711,688.87-0.50%6,354
Dec 11, 202511,674.0011,833.4911,650.0011,748.1311,738.65-0.49%22,237
Dec 10, 202511,900.0011,900.0011,732.0011,805.7911,796.27-1.17%5,364
Dec 9, 202511,958.2711,999.9911,900.0111,945.0811,935.44-1.91%4,315
Dec 8, 202512,229.9512,305.0012,141.8912,178.2712,168.45-0.42%7,533
Dec 5, 202512,116.0012,265.0012,055.0012,229.9512,220.081.54%2,653
Dec 4, 202512,160.0012,200.0012,032.6612,044.1712,034.452.88%8,515
Dec 3, 202511,880.0011,880.0011,685.1911,706.7611,697.32-1.03%7,983
Dec 2, 202511,700.0011,849.9911,700.0011,828.0111,818.470.67%2,548
Dec 1, 202511,700.0011,803.0211,650.0111,748.9911,739.51-0.77%3,244
Nov 28, 202511,700.0011,880.7311,700.0011,840.0011,830.450.79%4,312
Nov 27, 202511,688.6911,749.0011,688.6911,747.7711,738.290.95%117
Nov 26, 202511,710.0011,710.0011,601.0111,636.9611,627.57-0.35%5,537
Nov 25, 202511,463.5011,705.0011,463.5011,678.0011,668.582.67%7,868
Nov 24, 202511,046.5111,405.4111,046.5011,374.8111,365.633.38%5,130
Nov 21, 202510,850.0111,045.0010,777.0211,003.0910,994.212.14%4,379
Nov 20, 202511,150.0011,150.0010,744.3010,772.7610,764.07-0.01%13,803
Nov 19, 202510,815.0010,890.0010,681.0010,773.5110,764.82-2.17%8,193
Nov 18, 202511,000.0011,046.0210,775.0011,012.3011,003.42-1.28%8,634
Nov 14, 202511,002.0011,246.5210,980.0011,155.0011,146.000.17%3,293
Nov 13, 202511,199.5011,259.0011,050.0111,136.0111,127.03-0.07%5,903
Nov 12, 202511,480.0011,480.0011,130.0011,144.1211,135.13-2.90%9,022
Nov 11, 202511,600.0011,600.0011,370.0011,477.3911,468.13-1.34%2,694
Nov 10, 202511,500.3811,699.9911,500.3811,632.9711,623.591.66%3,557
Nov 7, 202511,390.0011,497.9911,145.0011,443.1711,433.94-0.42%17,618
Nov 6, 202511,900.0011,900.0011,480.1111,491.5911,482.32-3.15%6,077
Nov 5, 202511,805.8311,945.9911,671.5011,865.1311,855.561.00%7,801
Nov 4, 202511,800.0011,920.0011,676.5611,747.1011,737.62-0.41%7,813
Nov 3, 202512,164.0012,199.9911,784.0011,795.7611,786.24-2.24%7,659
Oct 31, 202512,410.0012,410.0011,995.0012,065.9712,056.24-2.69%23,318
Oct 30, 202512,550.0012,627.7812,130.0012,399.8612,389.86-10.80%60,394
Oct 29, 202513,809.8213,944.1713,750.0013,901.1413,889.930.33%7,815
Oct 28, 202513,825.0013,950.0013,747.5813,854.8013,843.620.07%6,362
Oct 27, 202513,800.0013,900.7013,760.6013,844.5213,833.351.83%2,396
Oct 24, 202513,550.0013,642.0013,460.0013,595.8113,584.840.62%5,002
Oct 23, 202513,620.0013,640.0013,481.7213,512.1413,501.240.02%2,849
Oct 22, 202513,464.0013,573.9413,380.0113,509.6913,498.79-1,927
Oct 21, 202513,489.0013,528.2813,437.2513,509.0913,498.190.33%8,834
Oct 20, 202513,220.0013,500.0013,220.0013,464.5613,453.702.02%2,064
Oct 17, 202512,970.5013,198.5012,970.5013,198.5013,187.851.31%296
Oct 16, 202513,315.0013,315.0012,963.8313,027.4213,016.91-1.51%2,614
Oct 15, 202513,262.4413,372.4713,152.5913,227.8213,217.151.15%3,562
Oct 14, 202513,119.1713,240.8613,001.0013,077.9113,067.36-0.96%2,338
Oct 13, 202513,153.4813,299.1113,087.0013,205.3413,194.690.64%1,605
Oct 10, 202513,495.0013,510.0013,065.6913,121.3313,110.75-2.56%3,441
Oct 9, 202513,150.0013,476.0013,150.0013,465.9813,455.122.31%2,425