MetLife, Inc. (MET) NYSE

77.88

+0.8(+1.04%)

Updated at January 14 09:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202678.1877.0877.087976.641.98M
January 12, 202678.778.3278.3279.178.023.61M
January 09, 202679.9379.4179.4180.07791.73M
January 08, 202678.3979.7879.7880.0578.392.93M
January 07, 202680.5778.2778.2781.1878.152.99M
January 06, 202680.7881.1881.1881.579.883.44M
January 05, 202679.7781.7781.778379.473.86M
January 02, 202678.9480.3280.3280.5178.113.34M
December 31, 202579.9778.9478.9479.9778.92.15M
December 30, 202580.1479.7879.7880.3279.641.75M
December 29, 202580.3579.9979.9980.6379.792.01M
December 26, 202580.980.380.380.980.151.68M
December 24, 202580.9481.0581.0581.5780.781.17M
December 23, 202581.3480.9180.9181.6180.872.14M
December 22, 202581.4281.3581.3582.1181.12.38M
December 19, 202581.6381.5781.5782.3381.076.55M
December 18, 202582.4781.7181.7182.5280.95.53M
December 17, 202582.6682.5382.5382.8881.885.4M
December 16, 202583.2782.2882.2883.8581.944.66M
December 15, 202582.9482.6182.6183.4382.194.54M
December 12, 202582.6782.1682.168381.83.36M
December 11, 202579.8182.2582.2582.6379.613.9M
December 10, 202577.7579.8279.8279.8677.651.97M
December 09, 202578.6977.8277.8278.8777.692.9M
December 08, 202578.478.0878.0878.6677.953.22M
December 05, 202578.0378.6678.6678.7277.772.08M
December 04, 202577.7278.0378.0378.2377.414.09M
December 03, 202576.4877.5177.5177.5776.143.42M
December 02, 202576.5776.2776.2776.6875.693.2M
December 01, 202576.376.3176.3177.276.192.44M
November 28, 202576.3176.5676.5676.9276.151.12M
November 26, 202576.0576.3376.3376.6875.912.55M
November 25, 202575.6975.7475.7476.2975.123.31M
November 24, 202574.8575.1975.1975.2773.974.59M
November 21, 202574.2575.0775.0775.7673.563.95M
November 20, 202575.573.9273.9276.3773.813.43M
November 19, 202575.2774.7674.7675.574.052.96M
November 18, 202574.975.3775.3775.9474.63.58M
November 17, 202578.6375.5375.5378.6374.795.03M
November 14, 202578.8978.6478.6479.3378.043.28M
November 13, 202579.9579.4779.4780.6579.064.52M
November 12, 202577.8380.2180.2180.4777.834.22M
November 11, 202577.4177.7977.7977.8577.253.93M
November 10, 202576.4877.1877.1877.8376.034.51M
November 07, 202575.3976.1576.1576.1774.416.23M
November 06, 202579.575.9775.9780.7574.658.56M
November 05, 202579.6178.6878.6880.2578.683.78M
November 04, 202578.2879.4679.4679.7578.132.43M
November 03, 202579.4979.2179.2179.7978.672.89M
October 31, 202578.6679.8279.828078.574.38M
October 30, 202578.5779.1679.1680.0278.272.24M
October 29, 202578.378.3278.3279.3278.043.21M
October 28, 202578.878.7578.7579.2478.162.95M
October 27, 202579.3178.8778.8779.5478.672.58M
October 24, 202578.5978.6878.6878.9478.172.44M
October 23, 202578.9178.1778.1779.2278.042.18M
October 22, 202579.2678.5678.5679.578.252.38M
October 21, 202578.7879.0279.0279.5778.492.89M
October 20, 202578.5978.7478.7479.2278.232.58M
October 17, 202578.0978.4678.4678.9277.723.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved