Meta Platforms Inc (M1TA34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.0607902735562 | 131.6 | 135.38 | 127.03 | 80867 | 130.81410665 | DR |
| 4 | -1.23 | -0.926553672316 | 132.75 | 137.92 | 127.03 | 103539 | 132.68527964 | DR |
| 12 | 12.81 | 10.7910032853 | 118.71 | 139.44 | 112.8 | 111420 | 126.20905895 | DR |
| 26 | 35.22 | 36.5732087227 | 96.3 | 139.44 | 89.4 | 120395 | 113.95049838 | DR |
| 52 | 63.52 | 93.4117647059 | 68 | 139.44 | 67.57 | 125648 | 100.41248155 | DR |
| 156 | 101.28 | 334.920634921 | 30.24 | 139.44 | 15.9 | 214638 | 48.11886723 | DR |
| 260 | 101.28 | 334.920634921 | 30.24 | 139.44 | 15.9 | 214638 | 48.11886723 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 133 | -0.32 | -0.24 | 134.66 | 134.66 | 132.32 | 25130 |
| 1737149400 | 133.32 | 1.32 | 1.00 | 133.32 | 135.38 | 130.32 | 68795 |
| 1737062940 | 132 | -0.85 | -0.64 | 131 | 133.19 | 130.97 | 70997 |
| 1736976540 | 132.85 | 4.62 | 3.60 | 128.74 | 133.77 | 128.74 | 66482 |
| 1736890140 | 128.22999 | -3.77 | -2.86 | 131.6 | 131.6 | 127.03 | 172930 |
| 1736803740 | 132 | -1.87 | -1.40 | 133.57 | 133.57 | 130.65 | 164235 |
| 1736544540 | 133.87 | 0.87 | 0.65 | 131.78 | 137.16999 | 130.1 | 198884 |
| 1736458140 | 133 | 0.89 | 0.67 | 132.02 | 134 | 132.02 | 29195 |
| 1736371740 | 132.11 | -2.61 | -1.94 | 134.27 | 135.88 | 132.08 | 103732 |
| 1736285400 | 134.72 | -3.2 | -2.32 | 136.19999 | 137.54 | 131.37 | 266838 |
| 1736198940 | 137.91999 | 6.19 | 4.70 | 133.05 | 137.91999 | 132 | 87239 |
| 1735939740 | 131.72999 | 0.25 | 0.19 | 132.8 | 133.75 | 131.16999 | 113667 |
| 1735853400 | 131.47999 | -0.02 | -0.02 | 131.5 | 134 | 129.63999 | 42546 |
| 1735594200 | 131.5 | -0.67 | -0.51 | 131.01 | 132.77 | 129.15 | 144745 |
| 1735334940 | 132.16999 | -1.18 | -0.88 | 133 | 133.53 | 130.56 | 43621 |
| 1735248540 | 133.35 | 1.15 | 0.87 | 132.75 | 134.25 | 131.97999 | 57591 |
| 1734989340 | 132.19999 | 4.25 | 3.32 | 128.86 | 132.9 | 128.86 | 69543 |
| 1734730200 | 127.95 | -3.25 | -2.48 | 128.07 | 131.15 | 125 | 107118 |
| 1734643800 | 131.19999 | -2.92 | -2.18 | 135.81 | 136.9 | 130.91999 | 162834 |
| 1734557400 | 134.12 | -0.94 | -0.70 | 136.53 | 139.1 | 134.12 | 130550 |
| 1734470940 | 135.06 | -2.38 | -1.73 | 136.68 | 139.44 | 134.5 | 101679 |
| 1734384540 | 137.44 | 4.3 | 3.23 | 134.71 | 137.55 | 133.81 | 119362 |
| 1734125340 | 133.13999 | -2.55 | -1.88 | 135.62 | 136.02 | 132.76 | 103321 |
| 1734039000 | 135.69 | 0.74 | 0.55 | 132.96 | 136.76 | 132.28 | 63205 |
| 1733952540 | 134.94999 | 0.34 | 0.25 | 134.61 | 137.75 | 133.72 | 77843 |
| 1733866140 | 134.61 | 1.98 | 1.49 | 133.5 | 135 | 132.33 | 38634 |
| 1733779740 | 132.63 | -3.11 | -2.29 | 135 | 135.32 | 131.37 | 82354 |
| 1733520600 | 135.74 | 5.48 | 4.21 | 131.57 | 136.38999 | 130.15 | 137591 |
| 1733434200 | 130.26 | -2.54 | -1.91 | 132 | 132.27 | 130.09 | 75008 |
| 1733347800 | 132.8 | -0.14 | -0.11 | 132.59 | 133.63999 | 130.53 | 92262 |
| 1733261340 | 132.94 | 4.19 | 3.25 | 128.75 | 132.94 | 128.6 | 122631 |
| 1733174940 | 128.75 | 6.29 | 5.14 | 123.9 | 129.04 | 123.82 | 121065 |
| 1732915740 | 122.46 | -0.14 | -0.11 | 123.47 | 124.35 | 121.44 | 175033 |
| 1732829400 | 122.6 | 1.6 | 1.32 | 121.79 | 122.6 | 120.57 | 39196 |
| 1732743000 | 121 | 1.6 | 1.34 | 119.4 | 121 | 117.83 | 87209 |
| 1732656600 | 119.4 | 2.61 | 2.23 | 117.13 | 119.68 | 117.01 | 47857 |
| 1732570140 | 116.79 | 1.25 | 1.08 | 116.25 | 118.38 | 115.43 | 72970 |
| 1732310940 | 115.54 | -1.06 | -0.91 | 116.29 | 117.26 | 115 | 68418 |
| 1732224600 | 116.6 | 0.95 | 0.82 | 117.52 | 118.71 | 113.93 | 82650 |
| 1732051800 | 115.65 | 2.22 | 1.96 | 113.44 | 115.67 | 112.8 | 72578 |
| 1731965340 | 113.43 | -6.57 | -5.48 | 114.5 | 115.02 | 113.05 | 220497 |
| 1731619800 | 120 | -0.42 | -0.35 | 121.29 | 121.29 | 118.33 | 58894 |
| 1731533400 | 120.42 | 0.04 | 0.03 | 119.86 | 121.7 | 118.98 | 130451 |
| 1731446940 | 120.38 | 0.86 | 0.72 | 119.95 | 123.5 | 119.35 | 63611 |
| 1731360540 | 119.52 | -1.45 | -1.20 | 122.21 | 122.7 | 119.5 | 44966 |
| 1731101400 | 120.97 | 0.09 | 0.07 | 121.83 | 122.03 | 120.26 | 60997 |
| 1731014940 | 120.88 | 5.54 | 4.80 | 116.5 | 120.99 | 115.5 | 176953 |
| 1730928600 | 115.34 | -1.94 | -1.65 | 117.95 | 118.2 | 113.95 | 256554 |
| 1730842200 | 117.28 | 1.73 | 1.50 | 116.21 | 118.31 | 116 | 97386 |
| 1730755800 | 115.55 | -3.4 | -2.86 | 117 | 117.13 | 115.31 | 210920 |
| 1730496600 | 118.95 | 2.19 | 1.88 | 117.93 | 119.65 | 116.6 | 132140 |
| 1730410200 | 116.76 | -3.12 | -2.60 | 119.57 | 121.74 | 116.31 | 195872 |
| 1730323800 | 119.88 | -3.7 | -2.99 | 124.94 | 125.1 | 117 | 343098 |
| 1730237340 | 123.58 | 5.74 | 4.87 | 118.71 | 123.72 | 117.61 | 116816 |
| 1730151000 | 117.84 | 0.22 | 0.19 | 118 | 118.95 | 117.02 | 100957 |
| 1729891800 | 117.62 | 2.45 | 2.13 | 116.46 | 118.09 | 116.45 | 69210 |
| 1729805400 | 115.17 | 0 | 0.00 | 115.5 | 116.06 | 114.42 | 59734 |
| 1729719000 | 115.17 | -3.27 | -2.76 | 118.68 | 119.32 | 114.4 | 162931 |
| 1729632600 | 118.44 | 1.44 | 1.23 | 117 | 118.93 | 116.1 | 45856 |
| 1729546140 | 117 | -0.8 | -0.68 | 117.8 | 118.2 | 116.01 | 124379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
