MetLife, Inc. (MET-PE) NYSE

24.58

+0.18(+0.74%)

Updated at August 18 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202524.4824.424.424.4824.3623,453
August 14, 202524.4324.4224.4224.4624.2736,267
August 13, 202524.3124.4524.4524.524.3127,201
August 12, 202524.2524.2624.2624.3424.2339,820
August 11, 202524.1424.224.224.2524.131,391
August 08, 202524.1824.1424.1424.1924.0921,894
August 07, 202524.1924.124.124.224.0745,998
August 06, 202524.2824.124.124.3224.131,651
August 05, 202524.2924.2124.2124.3724.0921,186
August 04, 202524.2124.2424.2424.3124.2119,830
August 01, 202524.1424.0824.0824.2524.0724,680
July 31, 202524.1324.124.124.3424.0392,906
July 30, 202524.1624.0724.0724.172458,609
July 29, 202524.0524.1324.1324.1524.0527,062
July 28, 202524.02242424.0523.9723,875
July 25, 202524.02242424.0523.9334,661
July 24, 202524.0223.9623.9624.0223.8521,340
July 23, 202524.0323.9823.9824.0423.9424,007
July 22, 202524.0723.9723.9724.0723.936,075
July 21, 202523.9223.9823.9824.1823.9147,368
July 18, 202524.0323.9123.9124.0523.8528,508
July 17, 202523.9423.9423.9424.0223.8426,100
July 16, 202523.8523.8423.8423.9423.6952,305
July 15, 202523.8523.7823.7823.9123.7592,664
July 14, 202523.9423.8323.8323.9923.7535,681
July 11, 202524.1223.9423.9424.1423.9432,145
July 10, 20252424.0624.0624.1223.9532,958
July 09, 202524.0223.9523.9524.0623.9244,663
July 08, 202523.7623.8723.8723.9423.7640,648
July 07, 202523.9823.823.823.9823.7933,171
July 03, 202524.0123.9523.9524.0223.9217,748
July 02, 202523.8123.923.924.0423.7154,650
July 01, 202523.6523.7523.7523.8623.6165,660
June 30, 202523.8123.5923.5923.8123.56198,745
June 27, 202523.8423.6423.6423.8523.6351,563
June 26, 202523.6623.7623.7623.8423.6257,356
June 25, 202523.7823.6123.6123.7823.5629,189
June 24, 202523.6223.6923.6923.7923.5449,074
June 23, 202523.5723.5323.5323.6423.4938,561
June 20, 202523.5523.5223.5223.5923.3864,667
June 18, 202523.4323.4323.4323.5323.3933,283
June 17, 202523.4123.4223.4223.5523.3450,560
June 16, 202523.6423.4123.4123.7223.3880,630
June 13, 202523.6223.523.523.6923.5120,136
June 12, 202523.7723.7123.7123.823.66137,695
June 11, 202523.8223.7223.7223.8823.745,837
June 10, 202523.7323.7623.7623.823.6940,142
June 09, 202523.6523.723.724.223.6555,611
June 06, 202523.7123.6223.6223.7123.57124,887
June 05, 202523.4923.6623.6623.7823.49113,792
June 04, 202523.3423.4323.4323.4923.3451,607
June 03, 202523.3523.2923.2923.4323.1942,596
June 02, 202523.323.2523.2523.8523.1177,133
May 30, 202523.1823.3123.3123.3423.1176,262
May 29, 202523.5123.4723.1223.8523.4429,153
May 28, 202523.5523.4223.0723.5523.4227,114
May 27, 202523.3923.5523.223.5523.3136,591
May 23, 202523.2523.323.323.3223.1529,608
May 22, 202523.2723.3223.3223.423.2438,868
May 21, 202523.6523.323.323.9523.333,696
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved