Meta Platforms, Inc. (BVL:META)
Peru
· Delayed Price · Currency is PEN · Price in USD 673.50
+13.00 (1.97%)
At close: Dec 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 663.00 | 673.50 | 663.00 | 673.50 | 673.50 | 1.97% | 364 |
| Dec 4, 2025 | 665.80 | 669.99 | 660.50 | 660.50 | 660.50 | 3.20% | 2,151 |
| Dec 3, 2025 | 646.50 | 648.20 | 640.00 | 640.00 | 640.00 | -0.31% | 77 |
| Dec 2, 2025 | 643.00 | 643.00 | 642.00 | 642.00 | 642.00 | -0.34% | 52 |
| Dec 1, 2025 | 644.40 | 644.40 | 640.00 | 644.20 | 644.20 | -0.03% | 74 |
| Nov 28, 2025 | 639.00 | 645.00 | 639.00 | 644.40 | 644.40 | 1.48% | 326 |
| Nov 27, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 10 |
| Nov 26, 2025 | 637.50 | 637.99 | 634.50 | 635.00 | 635.00 | 0.13% | 407 |
| Nov 25, 2025 | 622.80 | 634.30 | 622.80 | 634.20 | 634.20 | 2.92% | 425 |
| Nov 24, 2025 | 611.31 | 616.20 | 611.31 | 616.20 | 616.20 | 3.60% | 123 |
| Nov 21, 2025 | 591.10 | 594.80 | 583.00 | 594.80 | 594.80 | 1.00% | 128 |
| Nov 20, 2025 | 605.00 | 609.99 | 587.50 | 588.90 | 588.90 | 0.24% | 256 |
| Nov 19, 2025 | 595.00 | 595.00 | 582.01 | 587.50 | 587.50 | -2.25% | 396 |
| Nov 18, 2025 | 594.00 | 602.00 | 586.00 | 601.00 | 601.00 | 0.54% | 192 |
| Nov 17, 2025 | 610.00 | 610.00 | 597.80 | 597.80 | 597.80 | -2.00% | 270 |
| Nov 14, 2025 | 600.00 | 614.99 | 600.00 | 610.00 | 610.00 | 0.58% | 256 |
| Nov 13, 2025 | 613.50 | 614.60 | 603.20 | 606.50 | 606.50 | -0.49% | 299 |
| Nov 12, 2025 | 627.00 | 627.00 | 609.00 | 609.50 | 609.50 | -2.43% | 430 |
| Nov 11, 2025 | 625.00 | 628.00 | 624.00 | 624.69 | 624.69 | -1.59% | 105 |
| Nov 10, 2025 | 634.50 | 649.98 | 632.50 | 634.80 | 634.80 | 3.19% | 142 |
| Nov 7, 2025 | 612.00 | 615.20 | 605.00 | 615.20 | 615.20 | -0.77% | 470 |
| Nov 6, 2025 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | -3.13% | 281 |
| Nov 5, 2025 | 630.20 | 641.50 | 630.20 | 640.00 | 640.00 | 1.91% | 344 |
| Nov 4, 2025 | 637.00 | 641.00 | 628.00 | 628.00 | 628.00 | -1.67% | 702 |
| Nov 3, 2025 | 655.00 | 656.70 | 638.65 | 638.65 | 638.65 | -1.75% | 761 |
| Oct 31, 2025 | 666.00 | 666.00 | 647.00 | 650.00 | 650.00 | -2.55% | 2,154 |
| Oct 30, 2025 | 700.70 | 700.70 | 652.00 | 667.00 | 667.00 | -10.59% | 3,885 |
| Oct 29, 2025 | 749.90 | 751.15 | 745.00 | 746.00 | 746.00 | -0.75% | 139 |
| Oct 28, 2025 | 751.62 | 751.62 | 751.60 | 751.60 | 751.60 | - | 32 |
| Oct 27, 2025 | 752.50 | 752.50 | 751.60 | 751.60 | 751.60 | 2.33% | 136 |
| Oct 24, 2025 | 735.01 | 735.01 | 734.50 | 734.50 | 734.50 | -0.07% | 40 |
| Oct 23, 2025 | 740.00 | 740.00 | 735.01 | 735.01 | 735.01 | 0.27% | 22 |
| Oct 22, 2025 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | - | - |
| Oct 21, 2025 | 735.00 | 735.00 | 729.30 | 733.00 | 733.00 | 0.14% | 1,248 |
| Oct 20, 2025 | 725.00 | 733.20 | 725.00 | 732.00 | 732.00 | 2.66% | 109 |
| Oct 17, 2025 | 708.00 | 713.00 | 708.00 | 713.00 | 713.00 | 0.52% | 430 |
| Oct 16, 2025 | 721.00 | 721.00 | 709.30 | 709.30 | 709.30 | -1.06% | 132 |
| Oct 15, 2025 | 717.00 | 719.00 | 714.50 | 716.90 | 716.90 | 0.83% | 284 |
| Oct 14, 2025 | 711.00 | 712.50 | 711.00 | 711.00 | 711.00 | -0.59% | 60 |
| Oct 13, 2025 | 710.00 | 715.20 | 710.00 | 715.20 | 715.20 | 0.73% | 55 |
| Oct 10, 2025 | 712.20 | 713.20 | 708.00 | 710.00 | 710.00 | -2.74% | 110 |
| Oct 9, 2025 | 724.00 | 730.50 | 724.00 | 730.00 | 730.00 | 2.74% | 45 |
| Oct 7, 2025 | 712.00 | 712.00 | 710.50 | 710.50 | 710.50 | -0.75% | 39 |
| Oct 6, 2025 | 697.10 | 715.90 | 692.00 | 715.90 | 715.90 | 0.41% | 390 |
| Oct 3, 2025 | 720.00 | 720.60 | 713.00 | 713.00 | 713.00 | -0.97% | 534 |
| Oct 2, 2025 | 721.00 | 721.00 | 720.00 | 720.00 | 720.00 | 0.35% | 31 |
| Oct 1, 2025 | 730.01 | 730.01 | 715.01 | 717.50 | 717.50 | -2.25% | 185 |
| Sep 30, 2025 | 731.50 | 736.00 | 731.50 | 734.00 | 734.00 | -1.08% | 116 |
| Sep 29, 2025 | 749.00 | 749.00 | 742.00 | 742.00 | 742.00 | -0.40% | 33 |
| Sep 26, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -1.26% | 5 |
| Sep 25, 2025 | 754.50 | 754.50 | 754.50 | 754.50 | 754.50 | - | 1 |
| Sep 24, 2025 | 754.50 | 754.50 | 754.50 | 754.50 | 754.50 | -1.24% | 27 |
| Sep 23, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.95% | 29 |
| Sep 22, 2025 | 771.50 | 771.50 | 771.30 | 771.30 | 771.30 | -1.99% | 9 |
| Sep 19, 2025 | 786.48 | 786.48 | 786.48 | 787.00 | 786.48 | - | - |
| Sep 18, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 786.48 | 2.21% | 2 |
| Sep 17, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 769.49 | -1.16% | 12 |
| Sep 16, 2025 | 766.80 | 779.00 | 766.80 | 779.00 | 778.48 | 1.95% | 85 |
| Sep 15, 2025 | 766.15 | 766.15 | 764.10 | 764.10 | 763.59 | 1.47% | 286 |
| Sep 12, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 752.50 | 0.07% | 3 |
| Sep 11, 2025 | 752.70 | 753.50 | 750.10 | 752.50 | 752.00 | -0.03% | 59 |
| Sep 10, 2025 | 757.26 | 757.26 | 752.70 | 752.70 | 752.20 | -0.60% | 35 |
| Sep 9, 2025 | 758.00 | 761.50 | 757.26 | 757.26 | 756.75 | -0.10% | 63 |
| Sep 8, 2025 | 764.02 | 764.02 | 735.59 | 758.00 | 757.49 | 1.07% | 362 |
| Sep 5, 2025 | 754.00 | 754.00 | 750.00 | 750.00 | 749.50 | 0.33% | 62 |
| Sep 4, 2025 | 747.50 | 747.50 | 747.50 | 747.50 | 747.00 | 1.62% | 14 |
| Sep 3, 2025 | 732.00 | 737.00 | 732.00 | 735.59 | 735.10 | -1.53% | 37 |
| Sep 2, 2025 | 746.50 | 746.50 | 746.50 | 747.00 | 746.50 | - | - |
| Sep 1, 2025 | 746.50 | 746.50 | 746.50 | 747.00 | 746.50 | - | - |
| Aug 29, 2025 | 746.50 | 746.50 | 746.50 | 747.00 | 746.50 | - | 1 |
| Aug 28, 2025 | 746.50 | 746.50 | 746.50 | 747.00 | 746.50 | - | - |
| Aug 27, 2025 | 748.60 | 748.60 | 747.00 | 747.00 | 746.50 | -1.06% | 63 |
| Aug 26, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 754.50 | -0.16% | 9 |
| Aug 25, 2025 | 756.20 | 756.20 | 756.20 | 756.20 | 755.70 | 0.49% | 13 |
| Aug 22, 2025 | 751.30 | 755.80 | 751.30 | 752.50 | 752.00 | 1.98% | 59 |
| Aug 21, 2025 | 744.30 | 744.30 | 735.00 | 737.86 | 737.37 | -0.87% | 137 |
| Aug 20, 2025 | 744.30 | 744.30 | 744.30 | 744.30 | 743.80 | -1.02% | 6 |
| Aug 19, 2025 | 767.49 | 767.49 | 752.00 | 752.00 | 751.50 | -2.02% | 240 |
| Aug 18, 2025 | 779.00 | 779.00 | 764.80 | 767.49 | 766.98 | -3.46% | 16 |
| Aug 15, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 794.47 | 1.47% | 19 |
| Aug 14, 2025 | 779.00 | 783.50 | 779.00 | 783.50 | 782.98 | -0.09% | 22 |
| Aug 13, 2025 | 790.00 | 790.00 | 783.83 | 784.20 | 783.68 | -0.58% | 70 |
| Aug 12, 2025 | 773.00 | 789.00 | 773.00 | 788.80 | 788.27 | 2.44% | 323 |
| Aug 11, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 769.49 | -0.39% | 8 |
| Aug 8, 2025 | 772.48 | 772.48 | 772.48 | 773.00 | 772.48 | - | 1 |
| Aug 7, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 772.48 | 1.18% | 2 |
| Aug 5, 2025 | 780.00 | 780.50 | 764.00 | 764.00 | 763.49 | -1.02% | 62 |
| Aug 4, 2025 | 762.00 | 771.90 | 762.00 | 771.90 | 771.39 | 2.92% | 17 |
| Aug 1, 2025 | 753.00 | 759.20 | 749.00 | 750.00 | 749.50 | -2.60% | 56 |
| Jul 31, 2025 | 772.00 | 782.00 | 770.00 | 770.00 | 769.49 | 10.90% | 333 |
| Jul 30, 2025 | 703.00 | 703.00 | 694.30 | 694.30 | 693.84 | -2.69% | 50 |
| Jul 25, 2025 | 719.00 | 719.00 | 713.50 | 713.50 | 713.02 | -0.11% | 39 |
| Jul 24, 2025 | 714.00 | 714.30 | 714.00 | 714.30 | 713.82 | 1.32% | 53 |
| Jul 22, 2025 | 712.50 | 712.50 | 705.00 | 705.00 | 704.53 | -1.12% | 19 |
| Jul 21, 2025 | 712.50 | 714.00 | 712.50 | 713.00 | 712.52 | 0.99% | 35 |
| Jul 18, 2025 | 705.53 | 705.53 | 705.53 | 706.00 | 705.53 | - | 3 |
| Jul 17, 2025 | 705.53 | 705.53 | 705.53 | 706.00 | 705.53 | - | 2 |
| Jul 16, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 705.53 | -1.24% | 19 |
| Jul 15, 2025 | 718.50 | 718.50 | 714.90 | 714.90 | 714.42 | -1.07% | 85 |
| Jul 14, 2025 | 718.30 | 722.62 | 718.30 | 722.62 | 722.14 | 0.60% | 206 |