Meta Platforms, Inc. (SNSE:METACL)
Chile
· Delayed Price · Currency is CLP 587,000
+11,300 (1.96%)
At close: Mar 6, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 587,000.00 | 587,000.00 | 587,000.00 | 587,000.00 | 587,000.00 | 1.96% | 20 |
| Mar 5, 2026 | 597,000.00 | 597,000.00 | 594,600.00 | 575,700.00 | 575,700.00 | - | 2 |
| Mar 4, 2026 | 595,600.00 | 595,600.00 | 595,600.00 | 575,700.00 | 575,700.00 | - | 7 |
| Mar 3, 2026 | 590,400.00 | 590,400.00 | 590,400.00 | 575,700.00 | 575,700.00 | - | 7 |
| Mar 2, 2026 | 575,700.00 | 575,700.00 | 575,700.00 | 575,700.00 | 575,700.00 | 2.29% | 241 |
| Feb 27, 2026 | 563,700.00 | 563,700.00 | 563,700.00 | 562,808.00 | 562,808.00 | - | 1 |
| Feb 26, 2026 | 560,000.00 | 569,100.00 | 560,000.00 | 562,808.00 | 562,808.00 | 1.77% | 15 |
| Feb 25, 2026 | 557,900.00 | 557,900.00 | 557,900.00 | 553,000.00 | 553,000.00 | - | 1 |
| Feb 24, 2026 | 550,000.00 | 551,800.00 | 548,300.00 | 553,000.00 | 553,000.00 | - | 14 |
| Feb 23, 2026 | 555,900.00 | 555,900.00 | 555,900.00 | 553,000.00 | 553,000.00 | - | 6 |
| Feb 20, 2026 | 570,800.00 | 570,800.00 | 570,800.00 | 553,000.00 | 553,000.00 | - | 1 |
| Feb 19, 2026 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | - | - |
| Feb 18, 2026 | 551,800.00 | 554,600.00 | 551,000.00 | 553,000.00 | 553,000.00 | -0.45% | 20 |
| Feb 17, 2026 | 552,940.00 | 555,900.00 | 552,000.00 | 555,515.00 | 555,515.00 | -4.17% | 74 |
| Feb 16, 2026 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | - | - |
| Feb 13, 2026 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | - | - |
| Feb 12, 2026 | 553,300.00 | 553,300.00 | 553,300.00 | 579,700.00 | 579,700.00 | - | 1 |
| Feb 11, 2026 | 565,700.00 | 569,000.00 | 565,700.00 | 579,700.00 | 579,700.00 | - | 8 |
| Feb 10, 2026 | 573,500.00 | 579,700.00 | 573,500.00 | 579,700.00 | 579,700.00 | 2.43% | 63 |
| Feb 9, 2026 | 570,000.00 | 583,200.00 | 570,000.00 | 565,959.00 | 565,959.00 | - | 13 |
| Feb 6, 2026 | 565,900.00 | 566,840.00 | 565,900.00 | 565,959.00 | 565,959.00 | -1.78% | 111 |
| Feb 5, 2026 | 577,000.00 | 577,000.00 | 573,900.00 | 576,200.00 | 576,200.00 | -5.17% | 263 |
| Feb 4, 2026 | 574,500.00 | 574,500.00 | 574,500.00 | 607,600.00 | 607,600.00 | - | 3 |
| Feb 3, 2026 | 597,000.00 | 597,000.00 | 591,400.00 | 607,600.00 | 607,600.00 | - | 6 |
| Feb 2, 2026 | 607,600.00 | 611,500.00 | 607,600.00 | 607,600.00 | 607,600.00 | -3.09% | 36 |
| Jan 30, 2026 | 629,500.00 | 629,500.00 | 629,500.00 | 627,000.00 | 627,000.00 | - | 7 |
| Jan 29, 2026 | 620,500.00 | 634,900.00 | 614,000.00 | 627,000.00 | 627,000.00 | 17.39% | 38 |
| Jan 28, 2026 | 534,100.00 | 534,100.00 | 534,100.00 | 534,100.00 | 534,100.00 | - | - |
| Jan 27, 2026 | 574,000.00 | 574,000.00 | 572,800.00 | 534,100.00 | 534,100.00 | - | 7 |
| Jan 26, 2026 | 582,700.00 | 582,700.00 | 582,700.00 | 534,100.00 | 534,100.00 | - | 8 |
| Jan 23, 2026 | 560,870.00 | 560,870.00 | 560,870.00 | 534,100.00 | 534,100.00 | - | 4 |
| Jan 22, 2026 | 553,600.00 | 564,400.00 | 553,600.00 | 534,100.00 | 534,100.00 | - | 12 |
| Jan 21, 2026 | 527,000.00 | 533,800.00 | 527,000.00 | 534,100.00 | 534,100.00 | - | 6 |
| Jan 20, 2026 | 539,000.00 | 539,000.00 | 534,100.00 | 534,100.00 | 534,100.00 | -3.17% | 49 |
| Jan 19, 2026 | 551,600.00 | 551,600.00 | 551,600.00 | 551,600.00 | 551,600.00 | - | - |
| Jan 16, 2026 | 554,980.00 | 554,980.00 | 553,200.00 | 551,600.00 | 551,600.00 | - | 14 |
| Jan 15, 2026 | 549,500.00 | 551,600.00 | 549,500.00 | 551,600.00 | 551,600.00 | 1.77% | 35 |
| Jan 14, 2026 | 550,000.00 | 550,000.00 | 542,000.00 | 542,000.00 | 542,000.00 | -6.55% | 44 |
| Jan 13, 2026 | 557,500.00 | 557,500.00 | 554,300.00 | 580,000.00 | 580,000.00 | - | 13 |
| Jan 12, 2026 | 570,000.00 | 573,930.00 | 570,000.00 | 580,000.00 | 580,000.00 | - | 11 |
| Jan 9, 2026 | 577,700.00 | 584,100.00 | 577,700.00 | 580,000.00 | 580,000.00 | 0.49% | 107 |
| Jan 8, 2026 | 577,800.00 | 577,800.00 | 577,000.00 | 577,163.00 | 577,163.00 | -0.97% | 29 |
| Jan 7, 2026 | 583,000.00 | 583,000.00 | 582,700.00 | 582,794.00 | 582,794.00 | -2.29% | 16 |
| Jan 6, 2026 | 600,960.00 | 600,960.00 | 600,960.00 | 596,470.00 | 596,470.00 | - | 8 |
| Jan 5, 2026 | 587,500.00 | 601,700.00 | 587,500.00 | 596,470.00 | 596,470.00 | -0.95% | 32 |
| Jan 2, 2026 | 602,181.00 | 602,181.00 | 602,181.00 | 602,181.00 | 602,181.00 | - | - |
| Dec 30, 2025 | 600,000.00 | 600,000.00 | 600,000.00 | 602,181.00 | 602,181.00 | - | 5 |
| Dec 29, 2025 | 602,000.00 | 603,000.00 | 601,690.00 | 602,181.00 | 602,181.00 | -0.68% | 17 |
| Dec 26, 2025 | 602,300.00 | 602,500.00 | 602,300.00 | 606,300.00 | 606,300.00 | - | 5 |
| Dec 24, 2025 | 605,600.00 | 605,600.00 | 604,900.00 | 606,300.00 | 606,300.00 | - | 5 |
| Dec 23, 2025 | 602,920.00 | 605,000.00 | 602,920.00 | 606,300.00 | 606,300.00 | - | 7 |
| Dec 22, 2025 | 606,300.00 | 606,300.00 | 606,300.00 | 606,300.00 | 606,300.00 | - | - |
| Dec 19, 2025 | 606,300.00 | 606,300.00 | 606,300.00 | 606,300.00 | 606,300.00 | 0.15% | 14 |
| Dec 18, 2025 | 604,200.00 | 606,300.00 | 604,000.00 | 605,400.00 | 605,400.00 | - | 12 |
| Dec 17, 2025 | 601,600.00 | 607,700.00 | 601,500.00 | 605,400.00 | 605,400.00 | 0.91% | 28 |
| Dec 16, 2025 | 596,270.00 | 596,270.00 | 596,270.00 | 599,967.00 | 599,967.00 | - | 5 |
| Dec 15, 2025 | 588,000.00 | 588,000.00 | 588,000.00 | 599,967.00 | 599,967.00 | - | 2 |
| Dec 12, 2025 | 590,000.00 | 590,000.00 | 587,400.00 | 599,967.00 | 599,487.03 | - | 13 |
| Dec 11, 2025 | 592,500.00 | 592,500.00 | 592,500.00 | 599,967.00 | 599,487.03 | - | 2 |
| Dec 10, 2025 | 599,800.00 | 601,000.00 | 599,800.00 | 599,967.00 | 599,487.03 | -1.69% | 27 |
| Dec 9, 2025 | 608,500.00 | 610,300.00 | 605,800.00 | 610,300.00 | 609,811.77 | 2.36% | 43 |
| Dec 5, 2025 | 624,200.00 | 624,200.00 | 624,200.00 | 596,233.00 | 595,756.02 | - | 1 |
| Dec 4, 2025 | 598,540.00 | 610,200.00 | 598,540.00 | 596,233.00 | 595,756.02 | - | 5 |
| Dec 3, 2025 | 593,490.00 | 593,490.00 | 588,700.00 | 596,233.00 | 595,756.02 | - | 5 |
| Dec 2, 2025 | 595,000.00 | 598,100.00 | 594,830.00 | 596,233.00 | 595,756.02 | -0.46% | 1,138 |
| Dec 1, 2025 | 598,000.00 | 600,580.00 | 593,410.00 | 599,000.00 | 598,520.81 | -0.17% | 223 |
| Nov 28, 2025 | 595,000.00 | 600,050.00 | 593,800.00 | 600,038.00 | 599,557.98 | 1.82% | 56 |
| Nov 27, 2025 | 588,831.57 | 588,831.57 | 588,831.57 | 589,303.00 | 588,831.57 | - | - |
| Nov 26, 2025 | 592,000.00 | 592,800.00 | 587,900.00 | 589,303.00 | 588,831.57 | - | 12 |
| Nov 25, 2025 | 581,900.00 | 590,800.00 | 581,900.00 | 589,303.00 | 588,831.57 | 3.33% | 48 |
| Nov 24, 2025 | 570,000.00 | 575,400.00 | 570,000.00 | 570,338.00 | 569,881.74 | 3.38% | 19 |
| Nov 21, 2025 | 559,400.00 | 559,400.00 | 548,100.00 | 551,668.00 | 551,226.67 | 0.20% | 57 |
| Nov 20, 2025 | 558,300.00 | 561,600.00 | 547,500.00 | 550,591.00 | 550,150.53 | 0.44% | 124 |
| Nov 19, 2025 | 551,190.00 | 551,190.00 | 546,000.00 | 548,187.00 | 547,748.46 | -3.59% | 24 |
| Nov 18, 2025 | 550,210.00 | 558,400.00 | 546,780.00 | 568,600.00 | 568,145.13 | - | 12 |
| Nov 17, 2025 | 568,145.13 | 568,145.13 | 568,145.13 | 568,600.00 | 568,145.13 | - | - |
| Nov 14, 2025 | 560,000.00 | 570,460.00 | 560,000.00 | 568,600.00 | 568,145.13 | 0.24% | 56 |
| Nov 13, 2025 | 571,000.00 | 571,000.00 | 564,000.00 | 567,215.00 | 566,761.24 | -1.35% | 22 |
| Nov 12, 2025 | 587,570.00 | 588,620.00 | 568,170.00 | 574,980.00 | 574,520.02 | -3.30% | 118 |
| Nov 11, 2025 | 584,330.00 | 584,330.00 | 583,300.00 | 594,612.00 | 594,136.32 | - | 8 |
| Nov 10, 2025 | 598,360.00 | 598,360.00 | 594,500.00 | 594,612.00 | 594,136.32 | 3.38% | 109 |
| Nov 7, 2025 | 578,000.00 | 579,460.00 | 572,100.00 | 575,186.00 | 574,725.86 | -5.37% | 181 |
| Nov 6, 2025 | 591,250.00 | 591,250.00 | 589,400.00 | 607,834.00 | 607,347.74 | - | 4 |
| Nov 5, 2025 | 595,500.00 | 607,950.00 | 595,500.00 | 607,834.00 | 607,347.74 | 1.34% | 237 |
| Nov 4, 2025 | 600,000.00 | 614,150.00 | 596,200.00 | 599,817.00 | 599,337.15 | -1.68% | 42 |
| Nov 3, 2025 | 618,500.00 | 618,500.00 | 610,000.00 | 610,093.00 | 609,604.93 | -3.68% | 102 |
| Oct 30, 2025 | 634,500.00 | 640,500.00 | 625,000.00 | 633,376.00 | 632,869.31 | -9.08% | 85 |
| Oct 29, 2025 | 705,000.00 | 707,200.00 | 705,000.00 | 696,652.00 | 696,094.69 | - | 9 |
| Oct 28, 2025 | 708,900.00 | 708,900.00 | 708,900.00 | 696,652.00 | 696,094.69 | - | 5 |
| Oct 27, 2025 | 707,300.00 | 709,700.00 | 704,800.00 | 696,652.00 | 696,094.69 | - | 5 |
| Oct 24, 2025 | 690,800.00 | 697,400.00 | 690,800.00 | 696,652.00 | 696,094.69 | - | 10 |
| Oct 23, 2025 | 695,300.00 | 698,400.00 | 695,300.00 | 696,652.00 | 696,094.69 | - | 3 |
| Oct 22, 2025 | 698,900.00 | 698,900.00 | 690,380.00 | 696,652.00 | 696,094.69 | -0.28% | 31 |
| Oct 21, 2025 | 702,000.00 | 702,000.00 | 697,300.00 | 698,582.00 | 698,023.14 | - | 5 |
| Oct 20, 2025 | 692,100.00 | 699,730.00 | 692,100.00 | 698,582.00 | 698,023.14 | 2.00% | 17 |
| Oct 17, 2025 | 681,400.00 | 688,400.00 | 681,400.00 | 684,898.00 | 684,350.09 | -0.69% | 20 |
| Oct 16, 2025 | 685,100.00 | 691,800.00 | 683,490.00 | 689,640.00 | 689,088.30 | - | 11 |
| Oct 15, 2025 | 688,900.00 | 694,500.00 | 685,600.00 | 689,640.00 | 689,088.30 | 1.10% | 12 |
| Oct 14, 2025 | 678,800.00 | 689,000.00 | 678,500.00 | 682,152.00 | 681,606.29 | -1.88% | 34 |
| Oct 13, 2025 | 685,690.00 | 685,690.00 | 679,700.00 | 695,200.00 | 694,643.85 | - | 3 |