Skip to main content
Meta Platforms, Inc. (BMV:META)
Mexico flag Mexico · Delayed Price · Currency is MXN
12,230
+186 (1.54%)
At close: Dec 5, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512,160.0012,200.0012,032.6612,044.1712,044.172.88%8,515
Dec 3, 202511,880.0011,880.0011,685.1911,706.7611,706.76-1.03%7,983
Dec 2, 202511,700.0011,849.9911,700.0011,828.0111,828.010.67%2,548
Dec 1, 202511,700.0011,803.0211,650.0111,748.9911,748.99-0.77%3,244
Nov 28, 202511,700.0011,880.7311,700.0011,840.0011,840.000.79%4,312
Nov 27, 202511,688.6911,749.0011,688.6911,747.7711,747.770.95%117
Nov 26, 202511,710.0011,710.0011,601.0111,636.9611,636.96-0.35%5,537
Nov 25, 202511,463.5011,705.0011,463.5011,678.0011,678.002.67%7,868
Nov 24, 202511,046.5111,405.4111,046.5011,374.8111,374.813.38%5,130
Nov 21, 202510,850.0111,045.0010,777.0211,003.0911,003.092.14%4,379
Nov 20, 202511,150.0011,150.0010,744.3010,772.7610,772.76-0.01%13,803
Nov 19, 202510,815.0010,890.0010,681.0010,773.5110,773.51-2.17%8,193
Nov 18, 202511,000.0011,046.0210,775.0011,012.3011,012.30-1.28%8,634
Nov 14, 202511,002.0011,246.5210,980.0011,155.0011,155.000.17%3,293
Nov 13, 202511,199.5011,259.0011,050.0111,136.0111,136.01-0.07%5,903
Nov 12, 202511,480.0011,480.0011,130.0011,144.1211,144.12-2.90%9,022
Nov 11, 202511,600.0011,600.0011,370.0011,477.3911,477.39-1.34%2,694
Nov 10, 202511,500.3811,699.9911,500.3811,632.9711,632.971.66%3,557
Nov 7, 202511,390.0011,497.9911,145.0011,443.1711,443.17-0.42%17,618
Nov 6, 202511,900.0011,900.0011,480.1111,491.5911,491.59-3.15%6,077
Nov 5, 202511,805.8311,945.9911,671.5011,865.1311,865.131.00%7,801
Nov 4, 202511,800.0011,920.0011,676.5611,747.1011,747.10-0.41%7,813
Nov 3, 202512,164.0012,199.9911,784.0011,795.7611,795.76-2.24%7,659
Oct 31, 202512,410.0012,410.0011,995.0012,065.9712,065.97-2.69%23,318
Oct 30, 202512,550.0012,627.7812,130.0012,399.8612,399.86-10.80%60,394
Oct 29, 202513,809.8213,944.1713,750.0013,901.1413,901.140.33%7,815
Oct 28, 202513,825.0013,950.0013,747.5813,854.8013,854.800.07%6,362
Oct 27, 202513,800.0013,900.7013,760.6013,844.5213,844.521.83%2,396
Oct 24, 202513,550.0013,642.0013,460.0013,595.8113,595.810.62%5,002
Oct 23, 202513,620.0013,640.0013,481.7213,512.1413,512.140.02%2,849
Oct 22, 202513,464.0013,573.9413,380.0113,509.6913,509.69-1,927
Oct 21, 202513,489.0013,528.2813,437.2513,509.0913,509.090.33%8,834
Oct 20, 202513,220.0013,500.0013,220.0013,464.5613,464.562.02%2,064
Oct 17, 202512,970.5013,198.5012,970.5013,198.5013,198.501.31%296
Oct 16, 202513,315.0013,315.0012,963.8313,027.4213,027.42-1.51%2,614
Oct 15, 202513,262.4413,372.4713,152.5913,227.8213,227.821.15%3,562
Oct 14, 202513,119.1713,240.8613,001.0013,077.9113,077.91-0.96%2,338
Oct 13, 202513,153.4813,299.1113,087.0013,205.3413,205.340.64%1,605
Oct 10, 202513,495.0013,510.0013,065.6913,121.3313,121.33-2.56%3,441
Oct 9, 202513,150.0013,476.0013,150.0013,465.9813,465.982.31%2,425
Oct 8, 202512,993.7513,214.2412,993.7513,162.5113,162.510.36%1,624
Oct 7, 202513,129.0013,135.4912,993.5013,115.3213,115.320.29%1,593
Oct 6, 202513,000.0013,143.7012,735.0013,077.8713,077.87-0.39%4,280
Oct 3, 202513,314.2313,314.2313,100.0013,128.9613,128.96-1.89%3,150
Oct 2, 202513,295.0013,420.0013,285.6713,381.9113,381.911.51%3,018
Oct 1, 202513,300.0013,300.0013,020.0013,182.2313,182.23-1.92%5,590
Sep 30, 202513,525.0013,525.0013,320.0013,440.3113,440.31-1.15%7,681
Sep 29, 202513,599.7513,750.0013,591.9713,596.6413,596.64-0.11%2,689
Sep 26, 202513,675.7013,703.3313,590.9813,611.4013,611.40-1.79%3,274
Sep 25, 202513,800.0113,954.9913,759.0113,860.0113,860.01-1.17%1,454