MetLife Inc. (MET-PA)
NYSE: MET-PA
· Real-Time Price · USD
25.02
0.03 (0.12%)
At close: Dec 26, 2024, 3:59 PM
MET-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.99 | 25.06 | 24.93 | 25.02 | n/a | 0.12% | 33,338 |
| Dec 24, 2024 | 25.00 | 25.07 | 24.92 | 24.99 | n/a | -0.08% | 43,742 |
| Dec 23, 2024 | 25.03 | 25.08 | 25.01 | 25.01 | n/a | -0.20% | 31,901 |
| Dec 20, 2024 | 24.98 | 25.13 | 24.94 | 25.06 | n/a | 0.36% | 45,475 |
| Dec 19, 2024 | 24.77 | 25.02 | 24.68 | 24.97 | n/a | 0.56% | 127,673 |
| Dec 18, 2024 | 24.91 | 25.05 | 24.80 | 24.83 | n/a | -0.44% | 87,900 |
| Dec 17, 2024 | 24.96 | 25.01 | 24.86 | 24.94 | n/a | -0.16% | 44,387 |
| Dec 16, 2024 | 25.03 | 25.08 | 24.96 | 24.98 | n/a | 0.04% | 57,907 |
| Dec 13, 2024 | 24.96 | 25.04 | 24.87 | 24.97 | n/a | 0.04% | 92,020 |
| Dec 12, 2024 | 24.82 | 25.03 | 24.79 | 24.96 | n/a | 0.40% | 112,244 |
| Dec 11, 2024 | 24.91 | 24.96 | 24.83 | 24.86 | n/a | -0.16% | 35,075 |
| Dec 10, 2024 | 24.81 | 24.99 | 24.80 | 24.90 | n/a | 0.36% | 55,566 |
| Dec 9, 2024 | 24.87 | 24.89 | 24.80 | 24.81 | n/a | -0.20% | 70,006 |
| Dec 6, 2024 | 24.96 | 25.01 | 24.85 | 24.86 | n/a | -0.24% | 24,173 |
| Dec 5, 2024 | 24.84 | 25.00 | 24.78 | 24.92 | n/a | 0.36% | 90,001 |
| Dec 4, 2024 | 24.74 | 24.90 | 24.74 | 24.83 | n/a | 0.32% | 31,341 |
| Dec 3, 2024 | 24.75 | 24.79 | 24.67 | 24.75 | n/a | 0.12% | 50,953 |
| Dec 2, 2024 | 24.69 | 24.82 | 24.56 | 24.72 | n/a | -0.32% | 91,994 |
| Nov 29, 2024 | 24.44 | 24.83 | 24.36 | 24.80 | n/a | 0.73% | 105,011 |
| Nov 27, 2024 | 24.67 | 24.75 | 24.60 | 24.62 | n/a | 0.20% | 27,067 |