MetLife Inc (MET) Historical Stock Data
81.36 ↑1.25 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MET is down -0.14% a day on average. There have been 17 days where MetLife Inc closed green and 13 days where MET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 79.86 | 81.36 | ↑$1.50 (1.88%) | 79.48 | 82.32 | 8.30M |
| 2024-12-19 | 79.52 | 80.11 | ↑$0.59 (0.74%) | 79.03 | 80.62 | 5.07M |
| 2024-12-18 | 81.09 | 78.79 | ↓$2.30 (-2.84%) | 78.72 | 81.80 | 4.36M |
| 2024-12-17 | 82.00 | 81.25 | ↓$0.75 (-0.91%) | 80.90 | 82.25 | 3.04M |
| 2024-12-16 | 82.56 | 82.74 | ↑$0.18 (0.22%) | 81.92 | 82.96 | 3.33M |
| 2024-12-13 | 83.28 | 82.99 | ↓$0.29 (-0.35%) | 82.41 | 83.41 | 4.43M |
| 2024-12-12 | 82.50 | 83.22 | ↑$0.72 (0.87%) | 82.04 | 84.68 | 6.72M |
| 2024-12-11 | 82.05 | 80.33 | ↓$1.72 (-2.10%) | 79.97 | 82.05 | 4.44M |
| 2024-12-10 | 82.28 | 81.74 | ↓$0.54 (-0.66%) | 80.50 | 82.48 | 3.91M |
| 2024-12-09 | 85.44 | 82.28 | ↓$3.16 (-3.70%) | 81.88 | 85.59 | 4.89M |
| 2024-12-06 | 85.98 | 85.22 | ↓$0.76 (-0.88%) | 85.03 | 86.50 | 1.84M |
| 2024-12-05 | 85.58 | 85.88 | ↑$0.30 (0.35%) | 85.21 | 86.36 | 3.16M |
| 2024-12-04 | 85.52 | 85.38 | ↓$0.14 (-0.16%) | 84.64 | 85.85 | 2.32M |
| 2024-12-03 | 87.16 | 85.72 | ↓$1.44 (-1.65%) | 85.36 | 87.36 | 3.68M |
| 2024-12-02 | 88.56 | 86.88 | ↓$1.68 (-1.90%) | 86.75 | 88.59 | 3.36M |
| 2024-11-29 | 88.22 | 88.23 | ↑$0.01 (0.01%) | 87.97 | 88.68 | 1.65M |
| 2024-11-27 | 87.87 | 88.25 | ↑$0.38 (0.43%) | 87.75 | 89.05 | 3M |
| 2024-11-26 | 87.03 | 87.76 | ↑$0.73 (0.84%) | 86.36 | 87.88 | 3.07M |
| 2024-11-25 | 86.90 | 87.34 | ↑$0.44 (0.51%) | 86.63 | 87.64 | 4.12M |
| 2024-11-22 | 85.09 | 86.59 | ↑$1.50 (1.76%) | 84.79 | 86.79 | 3.27M |
| 2024-11-21 | 83.16 | 85.19 | ↑$2.03 (2.44%) | 83.00 | 85.43 | 3.68M |
| 2024-11-20 | 83.12 | 82.60 | ↓$0.52 (-0.63%) | 82.21 | 83.25 | 2.51M |
| 2024-11-19 | 82.31 | 82.63 | ↑$0.32 (0.39%) | 81.59 | 83.01 | 2.40M |
| 2024-11-18 | 83.34 | 83.37 | ↑$0.03 (0.04%) | 83.04 | 83.79 | 1.88M |
| 2024-11-15 | 82.43 | 83.33 | ↑$0.90 (1.09%) | 82.43 | 83.81 | 4.39M |
| 2024-11-14 | 82.55 | 82.60 | ↑$0.05 (0.06%) | 82.29 | 83.48 | 2.74M |
| 2024-11-13 | 82.11 | 82.02 | ↓$0.09 (-0.11%) | 81.95 | 82.86 | 2.37M |
| 2024-11-12 | 81.80 | 82.20 | ↑$0.40 (0.49%) | 81.71 | 82.57 | 2.45M |
| 2024-11-11 | 81.57 | 81.77 | ↑$0.20 (0.25%) | 81.57 | 83.15 | 3.99M |
| 2024-11-08 | 81.47 | 81.02 | ↓$0.45 (-0.55%) | 80.28 | 81.56 | 3.64M |
Create an account or log in to view more rows.
$MET let’s buy NOW!!!
$MET super bullish
$MET HOLDING LONG AND STRONG!!!
$MET how low can she go
$MET this sell-off is meh.
$MET bull flag
breakout!
$MET lmfao
lfg babies
$MET Green today if ya buy
$MET Overpower the algos!
$MET COME ON!!! Ugh!