Meta Platforms, Inc. (SNSE:META)
Chile
· Delayed Price · Currency is CLP · Price in USD 677.35
+11.58 (1.74%)
At close: Apr 27, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 677.35 | 677.35 | 677.35 | 677.35 | 677.35 | 1.74% | 50 |
| Apr 24, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 23, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 22, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 21, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 20, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 17, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 16, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 15, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | - | - |
| Apr 14, 2026 | 665.77 | 665.77 | 665.77 | 665.77 | 665.77 | 20.17% | 35 |
| Apr 13, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 10, 2026 | 628.30 | 628.30 | 628.30 | 554.03 | 554.03 | - | 5 |
| Apr 9, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 8, 2026 | 593.48 | 593.48 | 593.48 | 554.03 | 554.03 | - | 4 |
| Apr 7, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 6, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Apr 2, 2026 | 561.95 | 561.95 | 561.95 | 554.03 | 554.03 | - | 10 |
| Apr 1, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | - | - |
| Mar 31, 2026 | 554.03 | 554.03 | 554.03 | 554.03 | 554.03 | -13.95% | 36 |
| Mar 30, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 27, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 26, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 25, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 24, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 23, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 20, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 19, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 18, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 17, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 16, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.83 | - | - |
| Mar 13, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.31 | - | - |
| Mar 12, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.31 | - | - |
| Mar 11, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.31 | - | - |
| Mar 10, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.31 | - | - |
| Mar 9, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.31 | - | - |
| Mar 6, 2026 | 643.83 | 643.83 | 643.83 | 643.83 | 643.31 | 0.59% | 15 |
| Mar 5, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Mar 4, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Mar 3, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Mar 2, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 27, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 26, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 25, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 24, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 23, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 20, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 19, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | - | - |
| Feb 18, 2026 | 640.06 | 640.06 | 640.06 | 640.06 | 639.54 | -4.23% | 78 |
| Feb 17, 2026 | 668.36 | 668.36 | 668.36 | 668.36 | 667.81 | - | - |
| Feb 16, 2026 | 668.36 | 668.36 | 668.36 | 668.36 | 667.81 | - | - |
| Feb 13, 2026 | 668.36 | 668.36 | 668.36 | 668.36 | 667.81 | - | - |
| Feb 12, 2026 | 668.36 | 668.36 | 668.36 | 668.36 | 667.81 | - | - |
| Feb 11, 2026 | 668.36 | 668.36 | 668.36 | 668.36 | 667.81 | -7.40% | 77 |
| Feb 10, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Feb 9, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Feb 6, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Feb 5, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Feb 4, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Feb 3, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Feb 2, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Jan 30, 2026 | 721.81 | 721.81 | 721.81 | 721.81 | 721.22 | - | - |
| Jan 29, 2026 | 725.00 | 725.00 | 721.81 | 721.81 | 721.22 | 9.53% | 445 |
| Jan 28, 2026 | 667.96 | 667.96 | 667.96 | 659.01 | 658.47 | - | 1 |
| Jan 27, 2026 | 659.01 | 659.01 | 659.01 | 659.01 | 658.47 | - | - |
| Jan 26, 2026 | 659.01 | 659.01 | 659.01 | 659.01 | 658.47 | - | - |
| Jan 23, 2026 | 659.01 | 659.01 | 659.01 | 659.01 | 658.47 | 7.67% | 17 |
| Jan 22, 2026 | 612.04 | 612.04 | 612.04 | 612.04 | 611.54 | - | - |
| Jan 21, 2026 | 614.36 | 614.36 | 608.57 | 612.04 | 611.54 | 0.31% | 20 |
| Jan 20, 2026 | 610.17 | 610.17 | 610.17 | 610.17 | 609.67 | -4.06% | 17 |
| Jan 19, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.48 | - | - |
| Jan 16, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.48 | - | - |
| Jan 15, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.48 | - | - |
| Jan 14, 2026 | 621.41 | 621.41 | 621.41 | 636.00 | 635.48 | - | 3 |
| Jan 13, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.48 | - | - |
| Jan 12, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.48 | - | - |
| Jan 9, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.48 | - | - |
| Jan 8, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.48 | -1.55% | 81 |
| Jan 7, 2026 | 646.04 | 646.04 | 646.04 | 646.04 | 645.51 | -3.54% | 18 |
| Jan 6, 2026 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Jan 5, 2026 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Jan 2, 2026 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 30, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 29, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 26, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 24, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 23, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 22, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 19, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 18, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 17, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 16, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 15, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 669.18 | - | - |
| Dec 12, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 668.66 | - | - |
| Dec 11, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 668.66 | - | - |
| Dec 10, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 668.66 | - | - |
| Dec 9, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 668.66 | - | - |
| Dec 5, 2025 | 669.73 | 669.73 | 669.73 | 669.73 | 668.66 | 0.64% | 22 |
| Dec 4, 2025 | 661.00 | 665.47 | 661.00 | 665.47 | 664.41 | 10.62% | 18 |
| Dec 3, 2025 | 644.48 | 644.48 | 644.48 | 601.60 | 600.64 | - | 8 |
| Dec 2, 2025 | 601.60 | 601.60 | 601.60 | 601.60 | 600.64 | - | - |