MetLife Inc. (MET-PE)
NYSE: MET-PE
· Real-Time Price · USD
23.39
-0.09 (-0.36%)
At close: Dec 26, 2024, 3:55 PM
MET-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.45 | 23.45 | 23.28 | 23.36 | n/a | -0.51% | 61,922 |
| Dec 24, 2024 | 23.55 | 23.63 | 23.35 | 23.48 | n/a | -0.34% | 44,935 |
| Dec 23, 2024 | 23.75 | 23.83 | 23.55 | 23.56 | n/a | -1.05% | 89,193 |
| Dec 20, 2024 | 23.86 | 23.88 | 23.75 | 23.81 | n/a | 0.42% | 64,390 |
| Dec 19, 2024 | 23.92 | 23.96 | 23.64 | 23.71 | n/a | -0.96% | 99,217 |
| Dec 18, 2024 | 24.03 | 24.14 | 23.92 | 23.94 | n/a | -0.71% | 166,465 |
| Dec 17, 2024 | 24.04 | 24.12 | 23.96 | 24.11 | n/a | 0.17% | 85,785 |
| Dec 16, 2024 | 24.11 | 24.11 | 23.97 | 24.07 | n/a | 0.29% | 135,012 |
| Dec 13, 2024 | 24.03 | 24.05 | 23.84 | 24.00 | n/a | -0.21% | 64,503 |
| Dec 12, 2024 | 24.03 | 24.10 | 23.89 | 24.05 | n/a | 0.08% | 89,668 |
| Dec 11, 2024 | 24.20 | 24.27 | 24.00 | 24.03 | n/a | -0.41% | 56,681 |
| Dec 10, 2024 | 24.12 | 24.21 | 24.00 | 24.13 | n/a | -0.08% | 132,351 |
| Dec 9, 2024 | 24.19 | 24.22 | 24.05 | 24.15 | n/a | -0.17% | 260,232 |
| Dec 6, 2024 | 24.15 | 24.28 | 24.08 | 24.19 | n/a | 0.29% | 64,225 |
| Dec 5, 2024 | 24.07 | 24.22 | 24.05 | 24.12 | n/a | 0.21% | 97,647 |
| Dec 4, 2024 | 24.06 | 24.17 | 24.04 | 24.07 | n/a | 0.04% | 54,058 |
| Dec 3, 2024 | 24.15 | 24.16 | 23.96 | 24.06 | n/a | -0.25% | 57,601 |
| Dec 2, 2024 | 24.16 | 24.25 | 24.01 | 24.12 | n/a | -0.54% | 89,699 |
| Nov 29, 2024 | 24.07 | 24.38 | 23.95 | 24.25 | n/a | 0.17% | 124,271 |
| Nov 27, 2024 | 24.29 | 24.34 | 24.19 | 24.21 | n/a | -0.16% | 62,684 |