MetLife Inc (MET-E)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 24.31 | -0.01 | -0.04 | 24.29 | 24.37 | 24.2558 | 29342 |
| 1718923200 | 24.32 | -0.05 | -0.20 | 24.3 | 24.36 | 24.3 | 22194 |
| 1718750400 | 24.3693 | 0.12 | 0.49 | 24.18 | 24.45 | 24.18 | 37458 |
| 1718664000 | 24.25 | -0.03 | -0.12 | 24.21 | 24.2899 | 24.14 | 48863 |
| 1718404800 | 24.28 | -0.02 | -0.08 | 24.33 | 24.33 | 24.14 | 29972 |
| 1718318400 | 24.3 | 0.08 | 0.33 | 24.34 | 24.34 | 24.1301 | 25843 |
| 1718232000 | 24.22 | 0.23 | 0.96 | 24.13 | 24.38 | 24.121 | 63401 |
| 1718145600 | 23.99 | 0.08 | 0.36 | 23.95 | 24.04 | 23.79 | 89142 |
| 1718059200 | 23.905 | -0.19 | -0.77 | 24.06 | 24.06 | 23.88 | 28409 |
| 1717800000 | 24.09 | -0.07 | -0.29 | 24.04 | 24.09 | 23.97 | 24876 |
| 1717713600 | 24.16 | 0.07 | 0.29 | 24.1 | 24.16 | 24.07 | 33196 |
| 1717627200 | 24.09 | 0.1 | 0.42 | 24.04 | 24.16 | 23.8714 | 102572 |
| 1717540800 | 23.99 | 0.04 | 0.17 | 23.98 | 24.05 | 23.8101 | 24728 |
| 1717454400 | 23.95 | 0.2 | 0.84 | 23.77 | 23.95 | 23.75 | 61784 |
| 1717195200 | 23.75 | -0.28 | -1.17 | 23.78 | 23.8 | 23.58 | 96156 |
| 1717108800 | 24.03 | 0.3 | 1.26 | 23.84 | 24.04 | 23.7201 | 36334 |
| 1717022400 | 23.73 | -0.04 | -0.16 | 23.7 | 23.82 | 23.5906 | 70217 |
| 1716936000 | 23.7678 | -0.03 | -0.14 | 23.9599 | 23.9599 | 23.654 | 26868 |
| 1716590400 | 23.8 | 0.15 | 0.64 | 23.68 | 23.8193 | 23.67 | 28934 |
| 1716504000 | 23.6494 | -0.33 | -1.38 | 23.99 | 23.99 | 23.6 | 128344 |
| 1716417600 | 23.98 | 0.07 | 0.29 | 23.88 | 24.04 | 23.8516 | 102059 |
| 1716331200 | 23.91 | -0.11 | -0.46 | 24.07 | 24.1075 | 23.865 | 31317 |
| 1716244800 | 24.02 | -0.04 | -0.17 | 24 | 24.11 | 23.98 | 20531 |
| 1715985600 | 24.06 | -0.03 | -0.12 | 23.99 | 24.06 | 23.95 | 24166 |
| 1715899200 | 24.09 | -0.05 | -0.21 | 24.13 | 24.13 | 23.95 | 34985 |
| 1715812800 | 24.14 | 0.29 | 1.22 | 24.03 | 24.14 | 23.98 | 34306 |
| 1715726400 | 23.85 | -0.06 | -0.25 | 23.98 | 23.98 | 23.8 | 33304 |
| 1715640000 | 23.91 | 0.07 | 0.29 | 23.94 | 23.97 | 23.86 | 21055 |
| 1715380800 | 23.84 | -0.03 | -0.13 | 23.82 | 24 | 23.7401 | 22999 |
| 1715294400 | 23.87 | -0.1 | -0.40 | 23.87 | 23.9652 | 23.85 | 40587 |
| 1715208000 | 23.965 | -0.14 | -0.56 | 24.07 | 24.11 | 23.72 | 86605 |
| 1715121600 | 24.1 | -0.13 | -0.54 | 24.16 | 24.3292 | 24.0745 | 44563 |
| 1715035200 | 24.23 | 0.17 | 0.71 | 24.07 | 24.28 | 24.07 | 22316 |
| 1714776000 | 24.06 | 0.18 | 0.75 | 24.04 | 24.17 | 23.7901 | 48580 |
| 1714689600 | 23.88 | 0.29 | 1.23 | 23.59 | 23.91 | 23.56 | 61546 |
| 1714603200 | 23.59 | 0.12 | 0.51 | 23.53 | 23.79 | 23.36 | 68543 |
| 1714516800 | 23.47 | -0.21 | -0.89 | 23.65 | 23.6868 | 23.4 | 401396 |
| 1714430400 | 23.68 | 0.22 | 0.94 | 23.55 | 23.75 | 23.5375 | 28108 |
| 1714171200 | 23.46 | -0.27 | -1.14 | 23.75 | 23.9278 | 23.46 | 36624 |
| 1714084800 | 23.73 | -0.16 | -0.67 | 23.67 | 23.8 | 23.5 | 91737 |
| 1713998400 | 23.89 | 0.02 | 0.08 | 23.69 | 23.92 | 23.5201 | 60395 |
| 1713912000 | 23.87 | 0.36 | 1.53 | 23.5 | 23.87 | 23.4022 | 290554 |
| 1713825600 | 23.51 | 0.14 | 0.60 | 23.38 | 23.51 | 23.34 | 275346 |
| 1713566400 | 23.37 | 0 | 0.00 | 23.4 | 23.44 | 23.24 | 196939 |
| 1713480000 | 23.37 | 0.07 | 0.30 | 23.34 | 23.4028 | 23.21 | 173467 |
| 1713393600 | 23.3 | 0.05 | 0.22 | 23.38 | 23.4499 | 23.27 | 69640 |
| 1713307200 | 23.25 | 0.1 | 0.43 | 23.1 | 23.3569 | 23.0871 | 57107 |
| 1713220800 | 23.15 | -0.51 | -2.16 | 23.7 | 23.8199 | 23.1499 | 75090 |
| 1712961600 | 23.66 | -0.12 | -0.50 | 23.77 | 23.8699 | 23.66 | 123540 |
| 1712875200 | 23.78 | -0.14 | -0.59 | 23.92 | 23.92 | 23.77 | 168695 |
| 1712788800 | 23.92 | -0.19 | -0.79 | 23.96 | 23.9899 | 23.71 | 192809 |
| 1712702400 | 24.11 | 0.02 | 0.08 | 24.11 | 24.14 | 24.05 | 66607 |
| 1712616000 | 24.09 | -0.12 | -0.50 | 24.21 | 24.21 | 24.02 | 63988 |
| 1712356800 | 24.21 | 0.02 | 0.06 | 24.16 | 24.24 | 24.1101 | 63462 |
| 1712270400 | 24.195 | 0.15 | 0.60 | 24.12 | 24.261 | 24.12 | 29363 |
| 1712184000 | 24.05 | 0.02 | 0.08 | 23.9 | 24.07 | 23.9 | 98424 |
| 1712097600 | 24.03 | -0.09 | -0.37 | 24.02 | 24.11 | 23.81 | 63040 |
| 1712011200 | 24.12 | 0.1 | 0.42 | 24.17 | 24.2415 | 24.06 | 109952 |
| 1711665600 | 24.02 | -0.34 | -1.40 | 24.36 | 24.53 | 24 | 198353 |
| 1711579200 | 24.36 | -0.01 | -0.03 | 24.36 | 24.44 | 24.3 | 100055 |
| 1711492800 | 24.3685 | 0.13 | 0.53 | 24.29 | 24.41 | 24.29 | 64054 |
| 1711406400 | 24.24 | -0.2 | -0.82 | 24.36 | 24.4352 | 24.24 | 40408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
