Meta Platforms, Inc. (SNSE:METACL)
Chile
· Delayed Price · Currency is CLP 593,014
0.00 (0.00%)
At close: Apr 27, 2026
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 609,900.00 | 609,900.00 | 609,100.00 | 593,014.00 | 593,014.00 | - | 12 |
| Apr 24, 2026 | 604,000.00 | 604,000.00 | 604,000.00 | 593,014.00 | 593,014.00 | - | 1 |
| Apr 23, 2026 | 597,900.00 | 597,900.00 | 592,200.00 | 593,014.00 | 593,014.00 | 5.58% | 17 |
| Apr 22, 2026 | 603,000.00 | 603,000.00 | 602,800.00 | 561,690.00 | 561,690.00 | - | 2 |
| Apr 21, 2026 | 599,400.00 | 601,100.00 | 598,830.00 | 561,690.00 | 561,690.00 | - | 6 |
| Apr 20, 2026 | 594,800.00 | 596,100.00 | 594,800.00 | 561,690.00 | 561,690.00 | - | 2 |
| Apr 17, 2026 | 602,250.00 | 602,250.00 | 596,100.00 | 561,690.00 | 561,690.00 | - | 9 |
| Apr 16, 2026 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | - | - |
| Apr 15, 2026 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | - | - |
| Apr 14, 2026 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | 561,690.00 | - | - |
| Apr 13, 2026 | 562,200.00 | 565,020.00 | 561,200.00 | 561,690.00 | 561,690.00 | -0.52% | 41 |
| Apr 10, 2026 | 565,200.00 | 565,200.00 | 558,700.00 | 564,614.00 | 564,614.00 | -0.24% | 155 |
| Apr 9, 2026 | 569,900.00 | 569,900.00 | 558,600.00 | 566,000.00 | 566,000.00 | 7.89% | 58 |
| Apr 8, 2026 | 532,100.00 | 558,100.00 | 532,100.00 | 524,600.00 | 524,600.00 | - | 7 |
| Apr 7, 2026 | 523,900.00 | 525,000.00 | 523,900.00 | 524,600.00 | 524,600.00 | -1.37% | 59 |
| Apr 6, 2026 | 528,600.00 | 531,900.00 | 526,000.00 | 531,900.00 | 531,900.00 | - | 12 |
| Apr 2, 2026 | 521,400.00 | 526,100.00 | 521,400.00 | 531,900.00 | 531,900.00 | - | 11 |
| Apr 1, 2026 | 533,100.00 | 538,050.00 | 531,900.00 | 531,900.00 | 531,900.00 | 3.72% | 52 |
| Mar 31, 2026 | 519,100.00 | 519,100.00 | 519,100.00 | 512,800.00 | 512,800.00 | - | 5 |
| Mar 30, 2026 | 496,000.00 | 496,000.00 | 496,000.00 | 512,800.00 | 512,800.00 | - | 9 |
| Mar 27, 2026 | 505,000.00 | 505,000.00 | 488,000.00 | 512,800.00 | 512,800.00 | - | 14 |
| Mar 26, 2026 | 527,000.00 | 527,000.00 | 512,800.00 | 512,800.00 | 512,800.00 | -6.46% | 24 |
| Mar 25, 2026 | 543,300.00 | 545,400.00 | 543,300.00 | 548,238.00 | 548,238.00 | - | 9 |
| Mar 24, 2026 | 543,800.00 | 548,400.00 | 543,800.00 | 548,238.00 | 548,238.00 | - | 11 |
| Mar 23, 2026 | 548,000.00 | 551,800.00 | 548,000.00 | 548,238.00 | 548,238.00 | -3.21% | 48 |
| Mar 20, 2026 | 549,800.00 | 550,100.00 | 549,800.00 | 566,400.00 | 566,400.00 | - | 14 |
| Mar 19, 2026 | 558,300.00 | 558,300.00 | 549,400.00 | 566,400.00 | 566,400.00 | - | 8 |
| Mar 18, 2026 | 563,000.00 | 568,900.00 | 563,000.00 | 566,400.00 | 566,400.00 | - | 8 |
| Mar 17, 2026 | 566,200.00 | 566,200.00 | 566,200.00 | 566,400.00 | 566,400.00 | - | 6 |
| Mar 16, 2026 | 570,700.00 | 570,700.00 | 570,700.00 | 566,400.00 | 566,400.00 | - | 4 |
| Mar 13, 2026 | 564,300.00 | 569,170.00 | 564,300.00 | 566,400.00 | 565,918.34 | -3.34% | 27 |
| Mar 12, 2026 | 586,120.00 | 586,120.00 | 586,000.00 | 586,000.00 | 585,501.67 | 0.39% | 24 |
| Mar 11, 2026 | 583,000.00 | 587,100.00 | 583,000.00 | 583,700.00 | 583,203.63 | - | 9 |
| Mar 10, 2026 | 583,700.00 | 583,700.00 | 583,700.00 | 583,700.00 | 583,203.63 | 0.83% | 19 |
| Mar 9, 2026 | 579,200.00 | 579,200.00 | 578,100.00 | 578,886.00 | 578,393.72 | -1.38% | 16 |
| Mar 6, 2026 | 587,000.00 | 587,000.00 | 587,000.00 | 587,000.00 | 586,500.82 | 1.96% | 20 |
| Mar 5, 2026 | 597,000.00 | 597,000.00 | 594,600.00 | 575,700.00 | 575,210.43 | - | 2 |
| Mar 4, 2026 | 595,600.00 | 595,600.00 | 595,600.00 | 575,700.00 | 575,210.43 | - | 7 |
| Mar 3, 2026 | 590,400.00 | 590,400.00 | 590,400.00 | 575,700.00 | 575,210.43 | - | 7 |
| Mar 2, 2026 | 575,700.00 | 575,700.00 | 575,700.00 | 575,700.00 | 575,210.43 | 2.29% | 241 |
| Feb 27, 2026 | 563,700.00 | 563,700.00 | 563,700.00 | 562,808.00 | 562,329.39 | - | 1 |
| Feb 26, 2026 | 560,000.00 | 569,100.00 | 560,000.00 | 562,808.00 | 562,329.39 | 1.77% | 15 |
| Feb 25, 2026 | 557,900.00 | 557,900.00 | 557,900.00 | 553,000.00 | 552,529.73 | - | 1 |
| Feb 24, 2026 | 550,000.00 | 551,800.00 | 548,300.00 | 553,000.00 | 552,529.73 | - | 14 |
| Feb 23, 2026 | 555,900.00 | 555,900.00 | 555,900.00 | 553,000.00 | 552,529.73 | - | 6 |
| Feb 20, 2026 | 570,800.00 | 570,800.00 | 570,800.00 | 553,000.00 | 552,529.73 | - | 1 |
| Feb 19, 2026 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | 552,529.73 | - | - |
| Feb 18, 2026 | 551,800.00 | 554,600.00 | 551,000.00 | 553,000.00 | 552,529.73 | -0.45% | 20 |
| Feb 17, 2026 | 552,940.00 | 555,900.00 | 552,000.00 | 555,515.00 | 555,042.60 | -4.17% | 74 |
| Feb 16, 2026 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | 579,207.03 | - | - |
| Feb 13, 2026 | 579,700.00 | 579,700.00 | 579,700.00 | 579,700.00 | 579,207.03 | - | - |
| Feb 12, 2026 | 553,300.00 | 553,300.00 | 553,300.00 | 579,700.00 | 579,207.03 | - | 1 |
| Feb 11, 2026 | 565,700.00 | 569,000.00 | 565,700.00 | 579,700.00 | 579,207.03 | - | 8 |
| Feb 10, 2026 | 573,500.00 | 579,700.00 | 573,500.00 | 579,700.00 | 579,207.03 | 2.43% | 63 |
| Feb 9, 2026 | 570,000.00 | 583,200.00 | 570,000.00 | 565,959.00 | 565,477.71 | - | 13 |
| Feb 6, 2026 | 565,900.00 | 566,840.00 | 565,900.00 | 565,959.00 | 565,477.71 | -1.78% | 111 |
| Feb 5, 2026 | 577,000.00 | 577,000.00 | 573,900.00 | 576,200.00 | 575,710.00 | -5.17% | 263 |
| Feb 4, 2026 | 574,500.00 | 574,500.00 | 574,500.00 | 607,600.00 | 607,083.30 | - | 3 |
| Feb 3, 2026 | 597,000.00 | 597,000.00 | 591,400.00 | 607,600.00 | 607,083.30 | - | 6 |
| Feb 2, 2026 | 607,600.00 | 611,500.00 | 607,600.00 | 607,600.00 | 607,083.30 | -3.09% | 36 |
| Jan 30, 2026 | 629,500.00 | 629,500.00 | 629,500.00 | 627,000.00 | 626,466.81 | - | 7 |
| Jan 29, 2026 | 620,500.00 | 634,900.00 | 614,000.00 | 627,000.00 | 626,466.81 | 17.39% | 38 |
| Jan 28, 2026 | 534,100.00 | 534,100.00 | 534,100.00 | 534,100.00 | 533,645.81 | - | - |
| Jan 27, 2026 | 574,000.00 | 574,000.00 | 572,800.00 | 534,100.00 | 533,645.81 | - | 7 |
| Jan 26, 2026 | 582,700.00 | 582,700.00 | 582,700.00 | 534,100.00 | 533,645.81 | - | 8 |
| Jan 23, 2026 | 560,870.00 | 560,870.00 | 560,870.00 | 534,100.00 | 533,645.81 | - | 4 |
| Jan 22, 2026 | 553,600.00 | 564,400.00 | 553,600.00 | 534,100.00 | 533,645.81 | - | 12 |
| Jan 21, 2026 | 527,000.00 | 533,800.00 | 527,000.00 | 534,100.00 | 533,645.81 | - | 6 |
| Jan 20, 2026 | 539,000.00 | 539,000.00 | 534,100.00 | 534,100.00 | 533,645.81 | -3.17% | 49 |
| Jan 19, 2026 | 551,600.00 | 551,600.00 | 551,600.00 | 551,600.00 | 551,130.92 | - | - |
| Jan 16, 2026 | 554,980.00 | 554,980.00 | 553,200.00 | 551,600.00 | 551,130.92 | - | 14 |
| Jan 15, 2026 | 549,500.00 | 551,600.00 | 549,500.00 | 551,600.00 | 551,130.92 | 1.77% | 35 |
| Jan 14, 2026 | 550,000.00 | 550,000.00 | 542,000.00 | 542,000.00 | 541,539.09 | -6.55% | 44 |
| Jan 13, 2026 | 557,500.00 | 557,500.00 | 554,300.00 | 580,000.00 | 579,506.77 | - | 13 |
| Jan 12, 2026 | 570,000.00 | 573,930.00 | 570,000.00 | 580,000.00 | 579,506.77 | - | 11 |
| Jan 9, 2026 | 577,700.00 | 584,100.00 | 577,700.00 | 580,000.00 | 579,506.77 | 0.49% | 107 |
| Jan 8, 2026 | 577,800.00 | 577,800.00 | 577,000.00 | 577,163.00 | 576,672.19 | -0.97% | 29 |
| Jan 7, 2026 | 583,000.00 | 583,000.00 | 582,700.00 | 582,794.00 | 582,298.40 | -2.29% | 16 |
| Jan 6, 2026 | 600,960.00 | 600,960.00 | 600,960.00 | 596,470.00 | 595,962.77 | - | 8 |
| Jan 5, 2026 | 587,500.00 | 601,700.00 | 587,500.00 | 596,470.00 | 595,962.77 | -0.95% | 32 |
| Jan 2, 2026 | 602,181.00 | 602,181.00 | 602,181.00 | 602,181.00 | 601,668.91 | - | - |
| Dec 30, 2025 | 600,000.00 | 600,000.00 | 600,000.00 | 602,181.00 | 601,668.91 | - | 5 |
| Dec 29, 2025 | 602,000.00 | 603,000.00 | 601,690.00 | 602,181.00 | 601,668.91 | -0.68% | 17 |
| Dec 26, 2025 | 602,300.00 | 602,500.00 | 602,300.00 | 606,300.00 | 605,784.41 | - | 5 |
| Dec 24, 2025 | 605,600.00 | 605,600.00 | 604,900.00 | 606,300.00 | 605,784.41 | - | 5 |
| Dec 23, 2025 | 602,920.00 | 605,000.00 | 602,920.00 | 606,300.00 | 605,784.41 | - | 7 |
| Dec 22, 2025 | 606,300.00 | 606,300.00 | 606,300.00 | 606,300.00 | 605,784.41 | - | - |
| Dec 19, 2025 | 606,300.00 | 606,300.00 | 606,300.00 | 606,300.00 | 605,784.41 | 0.15% | 14 |
| Dec 18, 2025 | 604,200.00 | 606,300.00 | 604,000.00 | 605,400.00 | 604,885.17 | - | 12 |
| Dec 17, 2025 | 601,600.00 | 607,700.00 | 601,500.00 | 605,400.00 | 604,885.17 | 0.91% | 28 |
| Dec 16, 2025 | 596,270.00 | 596,270.00 | 596,270.00 | 599,967.00 | 599,456.79 | - | 5 |
| Dec 15, 2025 | 588,000.00 | 588,000.00 | 588,000.00 | 599,967.00 | 599,456.79 | - | 2 |
| Dec 12, 2025 | 590,000.00 | 590,000.00 | 587,400.00 | 599,967.00 | 598,977.24 | - | 13 |
| Dec 11, 2025 | 592,500.00 | 592,500.00 | 592,500.00 | 599,967.00 | 598,977.24 | - | 2 |
| Dec 10, 2025 | 599,800.00 | 601,000.00 | 599,800.00 | 599,967.00 | 598,977.24 | -1.69% | 27 |
| Dec 9, 2025 | 608,500.00 | 610,300.00 | 605,800.00 | 610,300.00 | 609,293.19 | 2.36% | 43 |
| Dec 5, 2025 | 624,200.00 | 624,200.00 | 624,200.00 | 596,233.00 | 595,249.40 | - | 1 |
| Dec 4, 2025 | 598,540.00 | 610,200.00 | 598,540.00 | 596,233.00 | 595,249.40 | - | 5 |
| Dec 3, 2025 | 593,490.00 | 593,490.00 | 588,700.00 | 596,233.00 | 595,249.40 | - | 5 |
| Dec 2, 2025 | 595,000.00 | 598,100.00 | 594,830.00 | 596,233.00 | 595,249.40 | -0.46% | 1,138 |