TipRanks
Go Ultimate55% OFF

Metlife (MET) Historical Prices

MX:MET historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,880.001,880.001,880.001,880.001,880.00+0.00%141.00
Oct 29, 20261,895.001,895.001,880.001,880.001,880.00+1.62%453.40
Oct 28, 20261,850.001,850.001,770.001,850.001,850.00+0.00%00.00
Oct 27, 20261,850.001,850.001,770.001,850.001,850.00+0.00%00.00
Oct 26, 20261,770.001,850.001,770.001,850.001,850.00+2.78%241.87
Oct 23, 20261,800.001,800.001,800.001,800.001,800.00+0.00%00.00
Oct 22, 20261,800.001,915.001,800.001,800.001,800.00+0.00%00.00
Oct 21, 20261,800.001,800.001,800.001,800.001,800.00+0.00%00.00
Oct 20, 20261,855.571,855.571,800.001,800.001,800.00-1.91%1450.11
Oct 19, 20261,835.001,872.671,835.001,835.001,835.00+0.00%00.00
Oct 16, 20261,835.001,875.001,835.001,835.001,835.00+0.00%00.00
Oct 15, 20261,835.001,835.001,835.001,835.001,835.00+6.86%150.01
Oct 14, 20261,717.201,740.001,717.201,717.201,717.20+0.00%00.00
Oct 13, 20261,717.201,840.001,717.201,717.201,717.20+0.00%00.00
Oct 12, 20261,717.201,810.001,700.001,717.201,717.20+0.00%00.00
Oct 09, 20261,717.201,717.201,680.001,717.201,717.20+0.00%00.00
Oct 08, 20261,717.201,717.201,640.001,717.201,717.20+0.00%00.00
Oct 07, 20261,717.201,717.201,650.001,717.201,717.20+0.00%00.00
Oct 06, 20261,717.201,717.201,680.001,717.201,717.20+0.00%00.00
Oct 05, 20261,717.201,750.001,630.001,717.201,717.20+0.00%00.00
Oct 02, 20261,717.201,720.001,630.001,717.201,717.20+0.00%00.00
Oct 01, 20261,717.201,717.201,620.001,717.201,717.20+0.00%00.00
Sep 30, 20261,717.201,717.201,620.001,717.201,717.20+0.00%00.00
Sep 29, 20261,717.201,717.201,630.001,717.201,717.20+0.00%00.00
Sep 28, 20261,717.201,717.201,663.001,717.201,717.20+0.00%00.00
Sep 25, 20261,717.201,717.201,662.271,717.201,717.20+0.00%00.00
Sep 24, 20261,717.201,717.201,717.201,717.201,717.20+1.05%4700.34
Sep 23, 20261,699.291,699.291,699.291,699.291,699.29+2.23%1690.12
Sep 22, 20261,662.261,662.271,662.261,662.261,662.26+0.00%00.00
Sep 21, 20261,662.261,681.821,662.261,662.261,662.26+0.00%00.00
Sep 18, 20261,662.261,662.261,580.001,662.261,662.26+0.00%00.00
Sep 17, 20261,662.261,662.261,580.001,662.261,662.26+0.00%00.00
Sep 16, 20261,662.261,662.261,590.001,662.261,662.26+0.00%00.00
Sep 15, 20261,662.261,662.261,590.001,662.261,662.26+0.00%00.00
Sep 14, 20261,662.261,662.261,580.001,662.261,662.26+0.00%00.00
Sep 11, 20261,662.261,662.261,550.001,662.261,662.26+0.00%00.00
Sep 10, 20261,662.261,662.261,550.001,662.261,662.26+0.00%00.00
Sep 09, 20261,662.261,662.261,520.001,662.261,662.26+0.00%00.00
Sep 08, 20261,662.261,662.261,620.001,662.261,662.26+0.00%00.00
Sep 07, 20261,662.261,662.261,560.001,662.261,662.26+0.00%00.00
Sep 04, 20261,662.261,662.261,570.001,662.261,662.26+0.00%00.00
Sep 03, 20261,662.261,662.261,580.001,662.261,662.26+0.00%00.00
Sep 02, 20261,662.261,662.261,550.001,662.261,662.26+0.00%00.00
Sep 01, 20261,662.261,662.261,550.001,662.261,662.26+0.00%00.00
Aug 31, 20261,662.261,662.261,550.001,662.261,662.26+0.00%00.00
Aug 28, 20261,662.261,662.261,635.001,662.261,662.26+0.00%00.00
Aug 27, 20261,662.261,662.261,550.001,662.261,662.26+0.00%00.00
Aug 26, 20261,662.261,662.261,610.001,662.261,662.26+0.00%00.00
Aug 25, 20261,662.261,662.261,530.001,662.261,662.26+0.00%00.00
Aug 24, 20261,662.261,662.261,540.001,662.261,662.26+0.00%00.00