MetLife, Inc. (MET-PA) NYSE

24.03

-0.0201(-0.08%)

Updated at August 18 03:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202524.0524.0524.0524.0523.7514,974
August 14, 20252424.0324.0324.0323.9215,569
August 13, 20252424.0424.0424.0923.9224,144
August 12, 202523.8824.0424.0424.0723.8713,025
August 11, 202523.9223.9523.9523.9523.7813,682
August 08, 202523.8323.8323.8323.923.795,451
August 07, 202523.8323.8423.8423.9923.7713,464
August 06, 202523.923.8423.8423.9723.8422,512
August 05, 202523.9923.9223.9224.0623.7621,213
August 04, 202523.7723.8323.832423.7721,402
August 01, 202523.8923.8323.8323.9623.7431,808
July 31, 202523.6723.9223.9224.523.6772,001
July 30, 202523.7223.6723.6723.7223.6424,718
July 29, 202523.4523.7223.7223.7322.521,365
July 28, 202523.7123.5623.5623.7123.423,800
July 25, 202523.7523.723.723.8123.6737,402
July 24, 202523.8823.7723.7723.9123.7772,425
July 23, 202523.9423.9323.9323.9723.97,084
July 22, 202523.9923.9623.9624.0723.9416,183
July 21, 20252424.0124.0124.2523.9139,112
July 18, 202524242424.0823.8836,533
July 17, 202523.8824.0124.0124.0823.8824,160
July 16, 202524.0523.8823.8824.0923.8859,605
July 15, 202524.0223.9923.9924.0623.9437,063
July 14, 202524.0924.1224.1224.52418,396
July 11, 202524.0924.0624.0624.1223.9721,805
July 10, 202523.87242424.0323.8224,672
July 09, 202523.7523.8423.8423.8423.7112,605
July 08, 202523.5323.7423.7423.7423.5317,186
July 07, 202523.4823.623.623.6223.4537,692
July 03, 202523.4923.6223.6223.6223.3326,006
July 02, 202523.2723.4923.4923.4923.2236,047
July 01, 202523.2123.3623.3623.3623.2146,582
June 30, 202523.4723.1823.1823.5723.18404,675
June 27, 202523.5123.5423.5424.523.4484,559
June 26, 202523.4723.523.523.6123.3732,583
June 25, 202523.5223.4923.4923.5723.3534,899
June 24, 202523.3923.4523.4524.4223.334,842
June 23, 202523.2523.3223.3223.3823.2328,249
June 20, 202523.2223.3423.3423.3523.219,858
June 18, 202523.323.1823.1823.523.1719,611
June 17, 202523.4123.2823.2823.6323.2818,451
June 16, 202523.4823.4423.4423.9423.4142,625
June 13, 202523.6823.2623.2623.7223.2528,808
June 12, 202523.823.6823.6823.923.6718,316
June 11, 202523.9123.7423.7424.0723.7450,723
June 10, 202523.8323.8523.8523.9323.8225,413
June 09, 202523.923.7923.7923.9123.7629,887
June 06, 202523.9623.8523.8524.0523.8527,176
June 05, 202524.1423.9623.9624.1423.9622,892
June 04, 202524.1523.9523.9524.2623.9546,711
June 03, 202524.0724.1124.1124.1724.0331,108
June 02, 202524.1324.0724.0724.1323.9139,468
May 30, 202524.1524.1124.1124.2723.82185,821
May 29, 202524.4224.4224.0724.4724.421,982
May 28, 202524.4724.3824.0324.4824.3247,809
May 27, 202524.2424.4724.1224.5724.2245,136
May 23, 202524.1324.1224.1224.2124.0229,754
May 22, 202524.0424.1524.1524.1924.0123,914
May 21, 202524.3724.0724.0724.3724.0780,502
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved