Meta Platforms, Inc. (SNSE:METACL)
Chile
· Delayed Price · Currency is CLP 599,000
-1,038 (-0.17%)
At close: Dec 1, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 598,540.00 | 610,200.00 | 598,540.00 | 596,233.00 | 596,233.00 | - | 5 |
| Dec 3, 2025 | 593,490.00 | 593,490.00 | 588,700.00 | 596,233.00 | 596,233.00 | - | 5 |
| Dec 2, 2025 | 595,000.00 | 598,100.00 | 594,830.00 | 596,233.00 | 596,233.00 | -0.46% | 1,138 |
| Dec 1, 2025 | 598,000.00 | 600,580.00 | 593,410.00 | 599,000.00 | 599,000.00 | -0.17% | 223 |
| Nov 28, 2025 | 595,000.00 | 600,050.00 | 593,800.00 | 600,038.00 | 600,038.00 | 1.82% | 56 |
| Nov 27, 2025 | 589,303.00 | 589,303.00 | 589,303.00 | 589,303.00 | 589,303.00 | - | - |
| Nov 26, 2025 | 592,000.00 | 592,800.00 | 587,900.00 | 589,303.00 | 589,303.00 | - | 12 |
| Nov 25, 2025 | 581,900.00 | 590,800.00 | 581,900.00 | 589,303.00 | 589,303.00 | 3.33% | 48 |
| Nov 24, 2025 | 570,000.00 | 575,400.00 | 570,000.00 | 570,338.00 | 570,338.00 | 3.38% | 19 |
| Nov 21, 2025 | 559,400.00 | 559,400.00 | 548,100.00 | 551,668.00 | 551,668.00 | 0.20% | 57 |
| Nov 20, 2025 | 558,300.00 | 561,600.00 | 547,500.00 | 550,591.00 | 550,591.00 | 0.44% | 124 |
| Nov 19, 2025 | 551,190.00 | 551,190.00 | 546,000.00 | 548,187.00 | 548,187.00 | -3.59% | 24 |
| Nov 18, 2025 | 550,210.00 | 558,400.00 | 546,780.00 | 568,600.00 | 568,600.00 | - | 12 |
| Nov 17, 2025 | 568,600.00 | 568,600.00 | 568,600.00 | 568,600.00 | 568,600.00 | - | - |
| Nov 14, 2025 | 560,000.00 | 570,460.00 | 560,000.00 | 568,600.00 | 568,600.00 | 0.24% | 56 |
| Nov 13, 2025 | 571,000.00 | 571,000.00 | 564,000.00 | 567,215.00 | 567,215.00 | -1.35% | 22 |
| Nov 12, 2025 | 587,570.00 | 588,620.00 | 568,170.00 | 574,980.00 | 574,980.00 | -3.30% | 118 |
| Nov 11, 2025 | 584,330.00 | 584,330.00 | 583,300.00 | 594,612.00 | 594,612.00 | - | 8 |
| Nov 10, 2025 | 598,360.00 | 598,360.00 | 594,500.00 | 594,612.00 | 594,612.00 | 3.38% | 109 |
| Nov 7, 2025 | 578,000.00 | 579,460.00 | 572,100.00 | 575,186.00 | 575,186.00 | -5.37% | 181 |
| Nov 6, 2025 | 591,250.00 | 591,250.00 | 589,400.00 | 607,834.00 | 607,834.00 | - | 4 |
| Nov 5, 2025 | 595,500.00 | 607,950.00 | 595,500.00 | 607,834.00 | 607,834.00 | 1.34% | 237 |
| Nov 4, 2025 | 600,000.00 | 614,150.00 | 596,200.00 | 599,817.00 | 599,817.00 | -1.68% | 42 |
| Nov 3, 2025 | 618,500.00 | 618,500.00 | 610,000.00 | 610,093.00 | 610,093.00 | -3.68% | 102 |
| Oct 30, 2025 | 634,500.00 | 640,500.00 | 625,000.00 | 633,376.00 | 633,376.00 | -9.08% | 85 |
| Oct 29, 2025 | 705,000.00 | 707,200.00 | 705,000.00 | 696,652.00 | 696,652.00 | - | 9 |
| Oct 28, 2025 | 708,900.00 | 708,900.00 | 708,900.00 | 696,652.00 | 696,652.00 | - | 5 |
| Oct 27, 2025 | 707,300.00 | 709,700.00 | 704,800.00 | 696,652.00 | 696,652.00 | - | 5 |
| Oct 24, 2025 | 690,800.00 | 697,400.00 | 690,800.00 | 696,652.00 | 696,652.00 | - | 10 |
| Oct 23, 2025 | 695,300.00 | 698,400.00 | 695,300.00 | 696,652.00 | 696,652.00 | - | 3 |
| Oct 22, 2025 | 698,900.00 | 698,900.00 | 690,380.00 | 696,652.00 | 696,652.00 | -0.28% | 31 |
| Oct 21, 2025 | 702,000.00 | 702,000.00 | 697,300.00 | 698,582.00 | 698,582.00 | - | 5 |
| Oct 20, 2025 | 692,100.00 | 699,730.00 | 692,100.00 | 698,582.00 | 698,582.00 | 2.00% | 17 |
| Oct 17, 2025 | 681,400.00 | 688,400.00 | 681,400.00 | 684,898.00 | 684,898.00 | -0.69% | 20 |
| Oct 16, 2025 | 685,100.00 | 691,800.00 | 683,490.00 | 689,640.00 | 689,640.00 | - | 11 |
| Oct 15, 2025 | 688,900.00 | 694,500.00 | 685,600.00 | 689,640.00 | 689,640.00 | 1.10% | 12 |
| Oct 14, 2025 | 678,800.00 | 689,000.00 | 678,500.00 | 682,152.00 | 682,152.00 | -1.88% | 34 |
| Oct 13, 2025 | 685,690.00 | 685,690.00 | 679,700.00 | 695,200.00 | 695,200.00 | - | 3 |
| Oct 10, 2025 | 695,200.00 | 695,200.00 | 695,200.00 | 695,200.00 | 695,200.00 | 1.95% | 18 |
| Oct 9, 2025 | 682,000.00 | 694,800.00 | 679,200.00 | 681,898.00 | 681,898.00 | - | 8 |
| Oct 8, 2025 | 680,520.00 | 684,500.00 | 679,900.00 | 681,898.00 | 681,898.00 | 0.16% | 25 |
| Oct 7, 2025 | 690,000.00 | 691,200.00 | 679,000.00 | 680,788.00 | 680,788.00 | -0.03% | 38 |
| Oct 6, 2025 | 684,290.00 | 685,900.00 | 680,960.00 | 680,960.00 | 680,960.00 | -2.07% | 168 |
| Oct 3, 2025 | 693,000.00 | 697,000.00 | 690,000.00 | 695,342.00 | 695,342.00 | -0.35% | 13 |
| Oct 2, 2025 | 690,900.00 | 699,990.00 | 690,900.00 | 697,750.00 | 697,750.00 | -1.42% | 34 |
| Oct 1, 2025 | 688,400.00 | 695,000.00 | 686,720.00 | 707,812.00 | 707,812.00 | - | 9 |
| Sep 30, 2025 | 706,400.00 | 709,450.00 | 703,400.00 | 707,812.00 | 707,812.00 | -0.92% | 13 |
| Sep 29, 2025 | 715,200.00 | 721,370.00 | 712,600.00 | 714,350.00 | 714,350.00 | - | 3 |
| Sep 26, 2025 | 718,000.00 | 719,800.00 | 712,190.00 | 714,350.00 | 714,350.00 | -1.84% | 27 |
| Sep 25, 2025 | 719,400.00 | 729,900.00 | 715,700.00 | 727,739.00 | 727,739.00 | -1.15% | 45 |
| Sep 24, 2025 | 718,000.00 | 721,290.00 | 718,000.00 | 736,220.00 | 736,220.00 | - | 10 |
| Sep 23, 2025 | 733,330.00 | 733,330.00 | 720,200.00 | 736,220.00 | 736,220.00 | - | 4 |
| Sep 22, 2025 | 749,900.00 | 749,900.00 | 739,360.00 | 736,220.00 | 736,220.00 | - | 8 |
| Sep 17, 2025 | 744,000.00 | 744,000.00 | 734,680.00 | 736,220.00 | 735,717.79 | 0.43% | 37 |
| Sep 16, 2025 | 734,400.00 | 734,400.00 | 732,470.00 | 733,056.00 | 732,555.94 | 1.54% | 11 |
| Sep 15, 2025 | 721,960.00 | 734,400.00 | 721,960.00 | 721,965.00 | 721,472.51 | - | 9 |
| Sep 12, 2025 | 718,350.00 | 723,400.00 | 718,350.00 | 721,965.00 | 721,472.51 | - | 3 |
| Sep 11, 2025 | 724,500.00 | 724,500.00 | 718,930.00 | 721,965.00 | 721,472.51 | -0.60% | 15 |
| Sep 10, 2025 | 731,550.00 | 736,400.00 | 730,000.00 | 726,300.00 | 725,804.55 | - | 8 |
| Sep 9, 2025 | 729,400.00 | 741,600.00 | 729,400.00 | 726,300.00 | 725,804.55 | - | 2 |
| Sep 8, 2025 | 739,000.00 | 739,600.00 | 737,120.00 | 726,300.00 | 725,804.55 | - | 8 |
| Sep 5, 2025 | 728,810.00 | 731,700.00 | 724,900.00 | 726,300.00 | 725,804.55 | -0.23% | 31 |
| Sep 4, 2025 | 734,500.00 | 734,500.00 | 727,500.00 | 728,000.00 | 727,503.39 | 2.15% | 52 |
| Sep 3, 2025 | 707,600.00 | 717,600.00 | 707,600.00 | 712,705.00 | 712,218.83 | 0.03% | 31 |
| Sep 2, 2025 | 713,260.00 | 716,600.00 | 710,000.00 | 712,522.00 | 712,035.95 | -1.88% | 81 |
| Sep 1, 2025 | 725,674.64 | 725,674.64 | 725,674.64 | 726,170.00 | 725,674.64 | - | - |
| Aug 29, 2025 | 725,674.64 | 725,674.64 | 725,674.64 | 726,170.00 | 725,674.64 | - | - |
| Aug 28, 2025 | 723,000.00 | 729,400.00 | 723,000.00 | 726,170.00 | 725,674.64 | -0.34% | 29 |
| Aug 27, 2025 | 734,100.00 | 734,100.00 | 722,200.00 | 728,625.00 | 728,127.97 | - | 7 |
| Aug 26, 2025 | 726,100.00 | 729,530.00 | 726,100.00 | 728,625.00 | 728,127.97 | - | 10 |
| Aug 25, 2025 | 727,500.00 | 732,000.00 | 727,500.00 | 728,625.00 | 728,127.97 | 0.08% | 14 |
| Aug 22, 2025 | 724,000.00 | 729,280.00 | 722,100.00 | 728,069.00 | 727,572.35 | 1.66% | 18 |
| Aug 21, 2025 | 717,000.00 | 717,000.00 | 716,400.00 | 716,174.00 | 715,685.46 | - | 9 |
| Aug 20, 2025 | 714,830.00 | 729,200.00 | 714,830.00 | 716,174.00 | 715,685.46 | -1.56% | 22 |
| Aug 19, 2025 | 726,800.00 | 730,590.00 | 726,690.00 | 727,512.00 | 727,015.73 | -4.24% | 13 |
| Aug 18, 2025 | 741,100.00 | 742,300.00 | 737,400.00 | 759,752.00 | 759,233.73 | - | 10 |
| Aug 14, 2025 | 747,900.00 | 761,260.00 | 747,900.00 | 759,752.00 | 759,233.73 | 1.56% | 25 |
| Aug 13, 2025 | 752,900.00 | 752,900.00 | 745,000.00 | 748,055.00 | 747,544.71 | -1.12% | 29 |
| Aug 12, 2025 | 755,650.00 | 761,740.00 | 746,400.00 | 756,550.00 | 756,033.92 | 0.01% | 72 |
| Aug 11, 2025 | 747,490.00 | 747,490.00 | 747,490.00 | 756,464.00 | 755,947.98 | - | 2 |
| Aug 8, 2025 | 740,580.00 | 740,580.00 | 739,300.00 | 756,464.00 | 755,947.98 | - | 9 |
| Aug 7, 2025 | 747,200.00 | 747,200.00 | 741,000.00 | 756,464.00 | 755,947.98 | - | 3 |
| Aug 6, 2025 | 758,500.00 | 758,950.00 | 746,300.00 | 756,464.00 | 755,947.98 | 1.71% | 29 |
| Aug 5, 2025 | 741,950.00 | 744,210.00 | 741,950.00 | 743,738.00 | 743,230.66 | -0.61% | 20 |
| Aug 4, 2025 | 748,320.00 | 748,320.00 | 748,320.00 | 748,320.00 | 747,809.53 | 2.77% | 18 |
| Aug 1, 2025 | 734,100.00 | 734,100.00 | 725,000.00 | 728,175.00 | 727,678.27 | -3.88% | 499 |
| Jul 31, 2025 | 768,800.00 | 768,800.00 | 754,500.00 | 757,556.00 | 757,039.23 | 10.27% | 30 |
| Jul 30, 2025 | 688,300.00 | 689,600.00 | 680,570.00 | 687,018.00 | 686,549.35 | -0.58% | 12 |
| Jul 29, 2025 | 698,100.00 | 698,100.00 | 690,400.00 | 691,043.00 | 690,571.60 | -0.96% | 23 |
| Jul 28, 2025 | 698,300.00 | 698,300.00 | 694,700.00 | 697,727.00 | 697,251.04 | 1.03% | 44 |
| Jul 25, 2025 | 687,300.00 | 692,700.00 | 687,300.00 | 690,623.00 | 690,151.89 | 0.34% | 13 |
| Jul 24, 2025 | 686,200.00 | 688,600.00 | 685,100.00 | 688,267.00 | 687,797.50 | 1.45% | 23 |
| Jul 23, 2025 | 678,710.00 | 679,500.00 | 674,700.00 | 678,441.00 | 677,978.20 | - | 3 |
| Jul 22, 2025 | 676,600.00 | 676,600.00 | 672,300.00 | 678,441.00 | 677,978.20 | - | 5 |
| Jul 21, 2025 | 685,300.00 | 685,300.00 | 677,300.00 | 678,441.00 | 677,978.20 | 0.10% | 26 |
| Jul 18, 2025 | 672,400.00 | 672,400.00 | 672,400.00 | 677,792.00 | 677,329.64 | - | 9 |
| Jul 17, 2025 | 685,000.00 | 685,000.00 | 670,900.00 | 677,792.00 | 677,329.64 | -3.36% | 12 |
| Jul 15, 2025 | 696,200.00 | 696,200.00 | 696,200.00 | 701,371.00 | 700,892.56 | - | 1 |
| Jul 14, 2025 | 701,600.00 | 703,000.00 | 697,300.00 | 701,371.00 | 700,892.56 | 1.11% | 18 |
| Jul 11, 2025 | 692,200.00 | 695,800.00 | 692,200.00 | 693,700.00 | 693,226.79 | - | 7 |