MetLife, Inc. (MET-PE) NYSE

25.01

+0.095(+0.38%)

Updated at September 08 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.8424.9124.9124.9724.8142,510
September 04, 202524.7624.7524.7524.7824.7147,030
September 03, 202524.6524.6824.6824.7924.5850,743
September 02, 202524.4724.6124.6124.6824.4795,325
August 29, 202524.524.624.624.6124.39244,747
August 28, 202524.8524.8124.4624.9324.74397,578
August 27, 202524.7924.7824.4324.8424.7425,626
August 26, 202524.924.7924.4424.924.6940,284
August 25, 202524.8224.8324.4824.9824.8253,980
August 22, 202524.6624.8224.8224.8424.6620,773
August 21, 202524.7424.6624.6624.7624.649,881
August 20, 202524.7624.7224.7224.7624.6519,528
August 19, 202524.5224.724.724.7724.5292,533
August 18, 202524.4724.5224.5224.624.3772,221
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved