MetLife, Inc. (MET-PF) NYSE

20.34

+0.12(+0.59%)

Updated at August 18 03:39PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202520.3620.2220.2220.3620.2260,467
August 14, 202520.3420.2720.2720.3720.1752,873
August 13, 202520.2920.3620.3620.4120.2662,016
August 12, 202520.2320.2320.2320.2820.1443,638
August 11, 202520.1220.220.220.220.141,829
August 08, 202520.1820.1220.1220.1920.0763,568
August 07, 202520.2120.1520.1520.2820.0775,824
August 06, 202520.3420.220.220.3520.1123,988
August 05, 202520.2220.3120.3120.3320.1852,803
August 04, 202520.1920.2720.2720.3220.1567,682
August 01, 202520.2220.1920.1920.2220.1240,202
July 31, 202520.0520.2520.2520.2819.99158,362
July 30, 202520.1220.1420.1420.1719.9852,553
July 29, 202519.9820.0820.0820.1419.9843,754
July 28, 202520.0219.9819.9820.0519.9255,728
July 25, 202520.0720.0220.0220.0719.9286,089
July 24, 202520.0119.9819.9820.0319.9360,370
July 23, 202520.0920.0320.0320.0919.9639,862
July 22, 202520.0620.0920.0920.1219.9696,052
July 21, 20252020.1120.1120.1819.968,424
July 18, 202520.0119.9819.9820.0119.8241,500
July 17, 202519.8519.9519.9519.9819.85299,181
July 16, 202519.8619.8519.8519.9919.68127,258
July 15, 202519.9719.8519.8519.9819.82131,992
July 14, 20252019.9719.9720.0119.8305,442
July 11, 202520.05202020.0819.8864,404
July 10, 202519.9920.0420.0420.1119.9877,102
July 09, 202519.9819.9719.9720.0619.8799,781
July 08, 202519.8519.8919.8919.8919.74104,514
July 07, 202519.9219.8419.8419.9219.881,067
July 03, 202519.8619.9219.9219.9819.8330,365
July 02, 202519.619.8619.8619.8619.665,809
July 01, 202519.5119.6219.6219.7119.51116,285
June 30, 202519.5919.4919.4919.6619.47344,878
June 27, 202519.6219.619.619.719.49145,120
June 26, 202519.6219.6719.6719.7619.5433,591
June 25, 202519.6219.6419.6419.6419.4889,503
June 24, 202519.5319.5919.5919.6319.494,778
June 23, 202519.4219.4419.4419.4919.3663,298
June 20, 202519.3219.3519.3519.4319.2473,255
June 18, 202519.1919.319.319.3419.17108,493
June 17, 202519.2319.219.219.3219.11107,311
June 16, 202519.4519.2319.2319.4519.14207,005
June 13, 202519.4819.3319.3319.619.29139,663
June 12, 202519.7119.619.619.8419.5274,954
June 11, 202519.7619.6319.6319.819.63111,551
June 10, 202519.6819.6819.6819.7419.6371,690
June 09, 202519.6119.6719.6719.6919.5363,118
June 06, 202519.7419.5519.5519.7419.5247,820
June 05, 202519.6719.6619.6619.7719.5974,872
June 04, 202519.4319.6319.6319.6619.42603,036
June 03, 202519.4519.419.419.5219.2894,497
June 02, 202519.419.3619.3619.4519.287,616
May 30, 202519.3419.419.419.5119.22246,679
May 29, 202519.619.6219.6219.6719.5367,329
May 28, 202519.6619.5519.5519.6719.577,428
May 27, 202519.5119.6519.6519.6519.49122,394
May 23, 202519.3719.3919.3919.4819.26116,194
May 22, 202519.3319.3819.3819.5219.3342,869
May 21, 202519.719.3519.3519.7319.3283,487
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved