Skip to main content
Meta Platforms, Inc. (BVC:META)
Colombia flag Colombia · Delayed Price · Currency is COP
2,425,000
-50,220 (-2.03%)
At close: Dec 3, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,550,000.002,590,000.002,540,500.002,590,000.002,590,000.002.49%493
Dec 4, 20252,475,200.002,535,000.002,472,800.002,527,120.002,527,120.004.21%709
Dec 3, 20252,430,140.002,435,000.002,418,460.002,425,000.002,425,000.00-2.03%141
Dec 2, 20252,447,660.002,475,220.002,425,320.002,475,220.002,475,220.000.80%253
Dec 1, 20252,449,900.002,455,600.002,406,980.002,455,600.002,455,600.000.23%578
Nov 28, 20252,383,000.002,449,900.002,383,000.002,449,900.002,449,900.003.15%167
Nov 27, 20252,450,000.002,450,000.002,375,020.002,375,020.002,375,020.000.20%72
Nov 26, 20252,410,980.002,410,980.002,363,240.002,370,320.002,370,320.00-2.10%206
Nov 25, 20252,366,460.002,421,060.002,358,000.002,421,060.002,421,060.003.02%722
Nov 24, 20252,301,580.002,350,000.002,300,220.002,350,000.002,350,000.004.08%343
Nov 21, 20252,268,440.002,270,000.002,237,020.002,257,920.002,257,920.001.25%156
Nov 20, 20252,244,920.002,280,000.002,190,000.002,229,980.002,229,980.001.94%776
Nov 19, 20252,191,580.002,215,560.002,176,640.002,187,580.002,187,580.00-2.48%933
Nov 18, 20252,250,000.002,250,000.002,187,940.002,243,100.002,243,100.00-1.83%3,223
Nov 14, 20252,271,200.002,308,020.002,261,320.002,285,000.002,285,000.000.31%1,181
Nov 13, 20252,253,720.002,293,120.002,253,720.002,278,000.002,278,000.000.66%1,051
Nov 12, 20252,341,620.002,341,660.002,260,000.002,263,000.002,263,000.00-5.19%1,437
Nov 11, 20252,380,020.002,387,000.002,319,300.002,387,000.002,387,000.000.12%466
Nov 10, 20252,367,120.002,393,520.002,363,000.002,384,120.002,384,120.001.33%537
Nov 7, 20252,330,760.002,352,840.002,283,060.002,352,840.002,352,840.000.35%1,097
Nov 6, 20252,450,000.002,450,000.002,344,660.002,344,660.002,344,660.00-4.46%541
Nov 5, 20252,420,000.002,470,720.002,420,000.002,454,000.002,454,000.00-1.29%1,013
Nov 4, 20252,462,460.002,498,000.002,422,800.002,486,000.002,486,000.00-1.25%1,637
Oct 31, 20252,582,280.002,590,260.002,505,600.002,517,460.002,517,460.00-2.42%2,058
Oct 30, 20252,690,020.002,690,020.002,546,800.002,580,000.002,580,000.00-11.71%4,659
Oct 29, 20252,910,760.002,929,620.002,896,240.002,922,140.002,922,140.00-0.29%148
Oct 28, 20252,907,000.002,936,640.002,891,800.002,930,680.002,930,680.001.29%477
Oct 27, 20252,897,280.002,910,060.002,885,340.002,893,460.002,893,460.001.16%594
Oct 24, 20252,860,360.002,860,360.002,860,360.002,860,360.002,860,360.00-1
Oct 23, 20252,889,000.002,889,000.002,856,200.002,860,360.002,860,360.000.15%106
Oct 22, 20252,840,000.002,869,560.002,840,000.002,856,200.002,856,200.00-0.10%73
Oct 21, 20252,840,000.002,859,000.002,832,880.002,859,000.002,859,000.000.82%165
Oct 20, 20252,806,040.002,838,560.002,806,040.002,835,840.002,835,840.004.95%118
Oct 17, 20252,698,480.002,702,000.002,698,480.002,702,000.002,702,000.00-1.09%17
Oct 16, 20252,809,680.002,809,680.002,710,000.002,731,880.002,731,880.00-2.08%148
Oct 15, 20252,798,180.002,798,180.002,789,980.002,789,980.002,789,980.00-0.29%263
Oct 14, 20252,791,620.002,806,840.002,791,620.002,798,180.002,798,180.000.37%45
Oct 10, 20252,840,060.002,859,000.002,787,860.002,787,860.002,787,860.001.27%727
Oct 9, 20252,752,900.002,752,900.002,752,900.002,752,900.002,752,900.00-13
Oct 8, 20252,752,900.002,752,900.002,752,900.002,752,900.002,752,900.000.25%23
Oct 7, 20252,753,380.002,763,040.002,746,000.002,746,000.002,746,000.00-0.27%146
Oct 6, 20252,705,000.002,756,000.002,700,000.002,753,380.002,753,380.00-3.39%319
Oct 3, 20252,820,400.002,850,000.002,768,620.002,850,000.002,850,000.001.05%122
Oct 2, 20252,815,280.002,821,080.002,815,280.002,820,400.002,820,400.001.16%61
Oct 1, 20252,805,500.002,805,500.002,775,000.002,788,100.002,788,100.00-3.18%257
Sep 30, 20252,870,000.002,896,000.002,870,000.002,879,820.002,879,820.00-1.15%95
Sep 29, 20252,905,580.002,916,440.002,905,580.002,913,180.002,913,180.000.21%16
Sep 26, 20252,907,440.002,907,440.002,896,420.002,907,000.002,907,000.00-1.18%42
Sep 25, 20252,918,000.002,941,820.002,918,000.002,941,820.002,941,820.00-0.42%22
Sep 24, 20252,948,620.002,954,320.002,946,140.002,954,320.002,954,320.001.44%36
Sep 23, 20252,930,960.002,933,000.002,912,300.002,912,300.002,912,300.00-1.74%55
Sep 22, 20253,014,540.003,014,540.002,963,920.002,963,920.002,963,920.00-1.05%39
Sep 19, 20253,053,000.003,060,000.002,987,000.002,995,400.002,993,355.02-1.52%116
Sep 18, 20253,049,340.003,060,000.003,041,740.003,041,740.003,039,663.380.98%69
Sep 17, 20252,996,000.003,015,980.002,996,000.003,012,300.003,010,243.480.41%49
Sep 16, 20253,021,200.003,021,200.003,000,000.003,000,000.002,997,951.880.13%21
Sep 15, 20252,972,360.002,996,160.002,972,360.002,996,160.002,994,114.501.77%11
Sep 12, 20252,934,160.002,944,340.002,934,160.002,944,140.002,942,130.020.16%55
Sep 11, 20252,942,200.002,948,700.002,923,540.002,939,500.002,937,493.18-0.56%163
Sep 10, 20252,956,000.002,956,000.002,956,000.002,956,000.002,953,981.92-1.58%15
Sep 9, 20253,001,549.423,001,549.423,001,549.423,003,600.003,001,549.42-8
Sep 8, 20253,003,780.003,005,660.002,999,780.003,003,600.003,001,549.420.79%31
Sep 5, 20252,991,480.002,991,480.002,976,780.002,980,000.002,977,965.530.07%89
Sep 4, 20253,000,280.003,000,280.002,978,060.002,978,060.002,976,026.861.19%23
Sep 3, 20252,943,000.002,943,000.002,943,000.002,943,000.002,940,990.790.03%11
Sep 2, 20252,942,000.002,942,000.002,942,000.002,942,000.002,939,991.48-0.94%20
Sep 1, 20252,970,000.002,970,000.002,970,000.002,970,000.002,967,972.36-10
Aug 29, 20252,969,480.002,974,560.002,969,480.002,970,000.002,967,972.36-1.34%85
Aug 28, 20253,010,600.003,021,100.002,993,980.003,010,380.003,008,324.79-0.21%33
Aug 27, 20253,038,260.003,056,000.003,011,000.003,016,600.003,014,540.55-1.29%71
Aug 26, 20253,016,180.003,056,160.003,016,180.003,056,160.003,054,073.540.67%23
Aug 25, 20253,036,540.003,038,480.003,035,800.003,035,800.003,033,727.440.23%44
Aug 22, 20253,084,980.003,084,980.002,998,500.003,028,880.003,026,812.161.98%62
Aug 21, 20253,007,180.003,007,180.002,970,000.002,970,000.002,967,972.36-1.22%53
Aug 20, 20253,000,000.003,006,780.002,959,460.003,006,780.003,004,727.25-0.86%139
Aug 19, 20253,083,540.003,083,540.003,032,000.003,032,960.003,030,889.38-4.17%286
Aug 15, 20253,164,960.003,164,960.003,164,960.003,164,960.003,162,799.26-0.65%10
Aug 14, 20253,143,680.003,185,700.003,143,680.003,185,700.003,183,525.100.56%32
Aug 13, 20253,165,937.123,165,937.123,165,937.123,168,100.003,165,937.12-9
Aug 12, 20253,150,260.003,183,600.003,150,260.003,168,100.003,165,937.121.93%477
Aug 11, 20253,126,020.003,126,020.003,108,120.003,108,120.003,105,998.070.30%35
Aug 8, 20253,069,200.003,098,680.003,069,200.003,098,680.003,096,564.510.11%17
Aug 6, 20253,109,520.003,109,520.003,095,340.003,095,340.003,093,226.79-0.91%19
Aug 5, 20253,198,860.003,198,860.003,123,800.003,123,800.003,121,667.36-1.51%30
Aug 4, 20253,158,840.003,172,560.003,158,840.003,171,700.003,169,534.662.11%19
Aug 1, 20253,116,880.003,133,760.003,105,780.003,106,180.003,104,059.39-3.80%50
Jul 31, 20253,200,120.003,280,000.003,123,040.003,229,000.003,226,795.5410.53%560
Jul 30, 20252,927,140.002,930,500.002,915,000.002,921,500.002,919,505.47-1.68%71
Jul 29, 20252,990,780.002,990,780.002,971,440.002,971,440.002,969,411.38-0.92%43
Jul 28, 20253,080,000.003,080,000.002,988,180.002,999,000.002,996,952.560.57%69
Jul 25, 20252,949,000.002,982,000.002,944,300.002,982,000.002,979,964.172.62%479
Jul 24, 20252,897,820.002,927,000.002,897,820.002,905,860.002,903,876.151.50%72
Jul 23, 20252,882,060.002,885,720.002,568,000.002,862,980.002,861,025.420.37%256
Jul 22, 20252,890,000.002,890,000.002,852,360.002,852,360.002,850,412.67-1.06%16
Jul 21, 20252,850,000.002,882,820.002,850,000.002,882,820.002,880,851.882.84%82
Jul 18, 20252,783,880.002,803,120.002,783,880.002,803,120.002,801,206.29-0.62%34
Jul 17, 20252,820,280.002,822,880.002,816,640.002,820,640.002,818,714.33-0.23%43
Jul 16, 20252,814,220.002,831,800.002,814,220.002,827,100.002,825,169.92-2.82%92
Jul 15, 20252,907,014.012,907,014.012,907,014.012,909,000.002,907,014.01-8
Jul 14, 20252,909,000.002,909,000.002,909,000.002,909,000.002,907,014.011.08%7