Skip to main content
Meta Platforms, Inc. (BVC:METACO)
Colombia flag Colombia · Delayed Price · Currency is COP
2,430,640
-32,360 (-1.31%)
At close: Apr 28, 2026

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,467,000.002,467,000.002,410,020.002,430,640.002,430,640.00-1.31%36
Apr 27, 20262,392,060.002,463,000.002,390,000.002,463,000.002,463,000.002.82%77
Apr 24, 20262,335,000.002,401,040.002,335,000.002,395,380.002,395,380.002.14%75
Apr 23, 20262,364,560.002,382,080.002,341,600.002,345,280.002,345,280.00-3.07%28
Apr 22, 20262,398,520.002,419,520.002,398,520.002,419,520.002,419,520.000.90%90
Apr 21, 20262,397,360.002,410,000.002,397,360.002,397,980.002,397,980.00-0.31%122
Apr 20, 20262,401,820.002,415,880.002,389,720.002,405,460.002,405,460.00-2.61%44
Apr 17, 20262,440,000.002,470,000.002,440,000.002,470,000.002,470,000.001.75%863
Apr 16, 20262,434,180.002,442,340.002,412,780.002,427,620.002,427,620.00-0.30%35
Apr 15, 20262,396,600.002,441,000.002,396,600.002,435,000.002,435,000.002.19%131
Apr 14, 20262,302,400.002,382,800.002,302,400.002,382,800.002,382,800.005.06%272
Apr 13, 20262,279,700.002,279,700.002,264,920.002,268,000.002,268,000.00-1.08%194
Apr 10, 20262,308,980.002,317,120.002,270,560.002,292,680.002,292,680.00-0.32%171
Apr 9, 20262,282,000.002,312,860.002,282,000.002,300,000.002,300,000.003.01%117
Apr 8, 20262,181,440.002,288,000.002,160,000.002,232,840.002,232,840.007.04%145
Apr 7, 20262,100,760.002,100,760.002,086,000.002,086,000.002,086,000.00-1.88%15
Apr 6, 20262,123,700.002,141,060.002,091,980.002,126,000.002,126,000.00-1.16%81
Apr 1, 20262,189,980.002,189,980.002,150,000.002,150,980.002,150,980.002.43%47
Mar 31, 20262,089,980.002,145,480.002,040,000.002,100,000.002,100,000.007.14%85
Mar 30, 20261,950,000.002,000,000.001,930,000.001,960,120.001,960,120.001.56%51
Mar 27, 20262,030,000.002,030,000.001,930,000.001,930,000.001,930,000.00-4.93%243
Mar 26, 20262,200,020.002,200,020.002,020,000.002,030,000.002,030,000.00-7.73%306
Mar 25, 20262,200,000.002,200,000.002,200,000.002,200,000.002,200,000.00-18
Mar 24, 20262,260,380.002,260,380.002,190,000.002,200,000.002,200,000.00-3.72%149
Mar 20, 20262,285,000.002,285,000.002,285,000.002,285,000.002,285,000.00-6
Mar 19, 20262,285,000.002,285,000.002,285,000.002,285,000.002,285,000.00-18
Mar 18, 20262,388,620.002,388,620.002,285,000.002,285,000.002,285,000.00-1.51%30
Mar 17, 20262,320,000.002,320,000.002,320,000.002,320,000.002,320,000.00-22
Mar 16, 20262,350,000.002,399,740.002,320,000.002,320,000.002,320,000.000.87%86
Mar 13, 20262,320,000.002,320,000.002,270,000.002,299,980.002,298,033.93-2.71%178
Mar 12, 20262,364,000.002,364,000.002,364,000.002,364,000.002,361,999.760.17%17
Mar 11, 20262,360,020.002,360,020.002,360,020.002,360,020.002,358,023.13-6
Mar 10, 20262,360,020.002,360,020.002,360,020.002,360,020.002,358,023.13-4
Mar 9, 20262,416,260.002,416,260.002,355,000.002,360,020.002,358,023.13-3.75%250
Mar 6, 20262,452,040.002,452,040.002,452,040.002,452,040.002,449,965.27-18
Mar 5, 20262,452,040.002,452,040.002,452,040.002,452,040.002,449,965.27-6
Mar 4, 20262,500,000.002,500,000.002,452,040.002,452,040.002,449,965.272.58%43
Mar 3, 20262,472,980.002,472,980.002,390,380.002,390,380.002,388,357.44-0.59%84
Mar 2, 20262,460,000.002,460,200.002,372,280.002,404,620.002,402,585.39-2.26%83
Feb 27, 20262,401,360.002,460,200.002,401,360.002,460,200.002,458,118.362.45%43
Feb 26, 20262,438,960.002,465,000.002,363,200.002,401,360.002,399,328.152.57%261
Feb 25, 20262,341,240.002,341,240.002,341,240.002,341,240.002,339,259.02-9
Feb 24, 20262,341,240.002,341,240.002,341,240.002,341,240.002,339,259.02-0.63%22
Feb 23, 20262,370,020.002,371,000.002,356,040.002,356,040.002,354,046.50-3.64%718
Feb 20, 20262,445,000.002,445,000.002,445,000.002,445,000.002,442,931.233.13%35
Feb 19, 20262,370,780.002,370,780.002,370,780.002,370,780.002,368,774.020.88%19
Feb 18, 20262,360,000.002,370,000.002,350,020.002,350,020.002,348,031.59-0.42%68
Feb 17, 20262,360,000.002,360,000.002,360,000.002,360,000.002,358,003.15--
Feb 16, 20262,360,000.002,360,000.002,360,000.002,360,000.002,358,003.15--
Feb 13, 20262,360,000.002,360,000.002,360,000.002,360,000.002,358,003.15-2.52%21
Feb 12, 20262,484,860.002,484,860.002,420,980.002,420,980.002,418,931.55-1.39%70
Feb 11, 20262,450,000.002,455,000.002,425,000.002,455,000.002,452,922.76-1.41%701
Feb 10, 20262,490,000.002,490,000.002,490,000.002,490,000.002,487,893.15-5
Feb 9, 20262,489,000.002,490,000.002,489,000.002,490,000.002,487,893.150.81%54
Feb 6, 20262,390,020.002,469,980.002,390,020.002,469,960.002,467,870.11-3.52%121
Feb 5, 20262,450,000.002,560,020.002,450,000.002,560,020.002,557,853.904.49%233
Feb 4, 20262,487,760.002,487,760.002,450,060.002,450,060.002,447,986.94-2.01%44
Feb 3, 20262,500,020.002,525,000.002,500,020.002,500,420.002,498,304.33-3.44%171
Feb 2, 20262,562,840.002,589,620.002,539,000.002,589,620.002,587,428.86-1.42%121
Jan 30, 20262,636,320.002,655,000.002,627,000.002,627,000.002,624,777.23-2.34%132
Jan 29, 20262,479,000.002,710,000.002,479,000.002,690,000.002,687,723.928.97%4,083
Jan 28, 20262,455,360.002,481,480.002,455,360.002,468,580.002,466,491.270.77%214
Jan 27, 20262,487,100.002,487,860.002,448,500.002,449,800.002,447,727.16-1.23%550
Jan 26, 20262,424,000.002,485,000.002,424,000.002,480,300.002,478,201.362.60%407
Jan 23, 20262,367,360.002,424,000.002,360,000.002,417,440.002,415,394.544.32%1,120
Jan 22, 20262,322,320.002,332,680.002,305,940.002,317,380.002,315,419.212.49%86
Jan 21, 20262,223,020.002,268,000.002,220,000.002,261,040.002,259,126.881.48%1,277
Jan 20, 20262,250,000.002,251,000.002,223,000.002,228,000.002,226,114.83-4.79%1,046
Jan 19, 20262,290,000.002,339,980.002,267,000.002,339,980.002,338,000.091.74%77
Jan 16, 20262,295,760.002,319,880.002,295,760.002,300,000.002,298,053.910.57%306
Jan 15, 20262,284,940.002,298,120.002,270,000.002,287,000.002,285,064.910.53%196
Jan 14, 20262,282,220.002,282,220.002,265,080.002,275,000.002,273,075.07-0.84%402
Jan 13, 20262,415,000.002,415,000.002,282,940.002,294,340.002,292,398.70-5.98%845
Jan 9, 20262,420,000.002,444,360.002,420,000.002,440,280.002,438,215.222.19%137
Jan 8, 20262,405,880.002,406,920.002,382,700.002,388,080.002,386,059.39-2.91%240
Jan 7, 20262,450,000.002,459,660.002,426,640.002,459,660.002,457,578.820.71%127
Jan 6, 20262,458,520.002,458,520.002,440,000.002,442,200.002,440,133.59-0.80%50
Jan 5, 20262,463,460.002,504,600.002,461,880.002,461,880.002,459,796.940.94%78
Jan 2, 20262,476,860.002,476,860.002,438,840.002,438,840.002,436,776.44-0.74%46
Dec 30, 20252,500,000.002,544,000.002,457,000.002,457,000.002,454,921.070.43%188
Dec 29, 20252,450,000.002,450,000.002,429,180.002,446,380.002,444,310.06-0.70%34
Dec 26, 20252,492,000.002,492,000.002,450,000.002,463,740.002,461,655.37-0.04%25
Dec 24, 20252,464,780.002,464,780.002,464,780.002,464,780.002,462,694.49-1.01%16
Dec 23, 20252,490,000.002,496,000.002,490,000.002,490,000.002,487,893.15-0.40%83
Dec 22, 20252,513,000.002,528,120.002,500,000.002,500,000.002,497,884.69-1.98%51
Dec 19, 20252,562,420.002,562,420.002,514,680.002,550,380.002,548,222.06-0.47%69
Dec 18, 20252,558,940.002,604,000.002,558,940.002,562,420.002,560,251.871.81%215
Dec 17, 20252,537,000.002,561,240.002,516,860.002,516,860.002,514,730.420.17%217
Dec 16, 20252,500,000.002,512,500.002,496,000.002,512,500.002,510,374.110.52%70
Dec 15, 20252,460,680.002,499,620.002,454,180.002,499,620.002,497,505.011.71%109
Dec 12, 20252,453,720.002,457,540.002,436,200.002,457,540.002,453,466.36-0.34%202
Dec 11, 20252,487,000.002,505,340.002,464,200.002,465,960.002,461,872.40-0.77%74
Dec 10, 20252,505,440.002,510,660.002,464,380.002,485,000.002,480,880.84-2.43%196
Dec 9, 20252,578,100.002,578,100.002,530,000.002,546,940.002,542,718.17-1.21%297
Dec 5, 20252,550,000.002,590,000.002,540,500.002,578,100.002,573,826.522.02%544
Dec 4, 20252,475,200.002,535,000.002,472,800.002,527,120.002,522,931.024.21%709
Dec 3, 20252,430,140.002,435,000.002,418,460.002,425,000.002,420,980.30-2.03%141
Dec 2, 20252,447,660.002,475,220.002,425,320.002,475,220.002,471,117.050.80%253
Dec 1, 20252,449,900.002,455,600.002,406,980.002,455,600.002,451,529.570.23%578
Nov 28, 20252,383,000.002,449,900.002,383,000.002,449,900.002,445,839.023.15%167