MetLife Inc (MET-A)
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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 24.62 | 0.07 | 0.29 | 24.65 | 24.775 | 24.58 | 23465 |
| 1721428800 | 24.55 | -0.17 | -0.69 | 24.65 | 24.8 | 24.55 | 121359 |
| 1721342400 | 24.72 | -0.05 | -0.18 | 24.8 | 24.82 | 24.7 | 14604 |
| 1721256000 | 24.765 | -0.09 | -0.34 | 24.8 | 24.9099 | 24.73 | 21559 |
| 1721169600 | 24.85 | 0.04 | 0.16 | 24.9 | 24.94 | 24.82 | 21982 |
| 1721083200 | 24.81 | -0.1 | -0.40 | 24.82 | 24.9075 | 24.7901 | 31853 |
| 1720824000 | 24.91 | -0.02 | -0.08 | 24.9 | 24.95 | 24.84 | 24132 |
| 1720737600 | 24.93 | 0.34 | 1.38 | 24.62 | 24.94 | 24.62 | 45710 |
| 1720651200 | 24.59 | 0.14 | 0.57 | 24.5 | 24.6288 | 24.46 | 42490 |
| 1720564800 | 24.45 | -0.15 | -0.61 | 24.54 | 24.6291 | 24.45 | 33335 |
| 1720478400 | 24.6 | -0.03 | -0.12 | 24.72 | 24.7294 | 24.51 | 25235 |
| 1720219200 | 24.63 | -0.07 | -0.28 | 24.65 | 24.76 | 24.63 | 16663 |
| 1720040640 | 24.7 | 0.12 | 0.49 | 24.52 | 24.7 | 24.52 | 13283 |
| 1719960000 | 24.58 | 0.12 | 0.49 | 24.47 | 24.6589 | 24.47 | 35112 |
| 1719873600 | 24.46 | -0.21 | -0.85 | 24.5 | 24.57 | 24.45 | 18950 |
| 1719614400 | 24.6701 | 0 | 0.00 | 24.6701 | 24.6701 | 24.6701 | 0 |
| 1719528000 | 24.6701 | 0.04 | 0.16 | 24.64 | 24.72 | 24.6005 | 32263 |
| 1719441600 | 24.63 | 0 | 0.00 | 24.6 | 24.665 | 24.53 | 25367 |
| 1719355200 | 24.63 | -0.14 | -0.57 | 24.78 | 24.8 | 24.54 | 40542 |
| 1719268800 | 24.77 | 0.1 | 0.41 | 24.67 | 24.8399 | 24.61 | 19741 |
| 1719009600 | 24.67 | 0.1 | 0.41 | 24.52 | 24.67 | 24.52 | 29358 |
| 1718923200 | 24.57 | -0.07 | -0.28 | 24.59 | 24.6 | 24.52 | 28636 |
| 1718750400 | 24.64 | 0.02 | 0.08 | 24.53 | 24.6724 | 24.52 | 22572 |
| 1718664000 | 24.62 | 0.12 | 0.49 | 24.6 | 24.6499 | 24.49 | 35749 |
| 1718404800 | 24.5 | -0.05 | -0.20 | 24.59 | 24.595 | 24.48 | 16649 |
| 1718318400 | 24.55 | -0.02 | -0.07 | 24.6 | 24.66 | 24.51 | 14049 |
| 1718232000 | 24.566 | 0.04 | 0.18 | 24.63 | 24.8307 | 24.52 | 16776 |
| 1718145600 | 24.5212 | -0.03 | -0.12 | 24.65 | 24.65 | 24.5101 | 24280 |
| 1718059200 | 24.55 | -0.07 | -0.28 | 24.65 | 24.66 | 24.5106 | 17881 |
| 1717800000 | 24.62 | -0.04 | -0.16 | 24.6 | 24.6899 | 24.6 | 20966 |
| 1717713600 | 24.66 | 0.03 | 0.10 | 24.84 | 24.84 | 24.6 | 29540 |
| 1717627200 | 24.6343 | -0.13 | -0.51 | 24.69 | 24.73 | 24.6 | 32573 |
| 1717540800 | 24.7599 | -0.08 | -0.32 | 24.68 | 24.87 | 24.68 | 15663 |
| 1717454400 | 24.84 | 0.15 | 0.61 | 24.7 | 24.9164 | 24.6 | 26301 |
| 1717195200 | 24.69 | -0.38 | -1.50 | 25.03 | 25.03 | 24.56 | 42702 |
| 1717108800 | 25.065 | 0.17 | 0.66 | 24.87 | 25.08 | 24.87 | 22475 |
| 1717022400 | 24.9 | -0.05 | -0.20 | 24.86 | 24.96 | 24.8501 | 28896 |
| 1716936000 | 24.95 | 0.09 | 0.36 | 24.915 | 24.98 | 24.8601 | 21479 |
| 1716590400 | 24.86 | 0.22 | 0.89 | 24.64 | 24.9 | 24.64 | 24508 |
| 1716504000 | 24.64 | -0.25 | -1.00 | 24.84 | 24.86 | 24.6 | 49699 |
| 1716417600 | 24.89 | 0.05 | 0.20 | 24.81 | 24.89 | 24.65 | 30996 |
| 1716331200 | 24.84 | -0.06 | -0.24 | 24.86 | 24.96 | 24.8 | 27252 |
| 1716244800 | 24.9 | 0.06 | 0.24 | 24.84 | 24.9067 | 24.7516 | 28215 |
| 1715985600 | 24.84 | -0.03 | -0.12 | 24.84 | 24.9 | 24.65 | 14650 |
| 1715899200 | 24.87 | 0.07 | 0.28 | 24.72 | 24.88 | 24.6701 | 27216 |
| 1715812800 | 24.8 | 0.14 | 0.57 | 24.7 | 24.81 | 24.65 | 26955 |
| 1715726400 | 24.66 | 0.04 | 0.14 | 24.69 | 24.7 | 24.5201 | 17217 |
| 1715640000 | 24.625 | 0.05 | 0.18 | 24.58 | 24.63 | 24.5 | 15196 |
| 1715380800 | 24.58 | 0.13 | 0.53 | 24.45 | 24.58 | 24.35 | 23500 |
| 1715294400 | 24.4514 | 0.03 | 0.13 | 24.39 | 24.47 | 24.3505 | 27829 |
| 1715208000 | 24.42 | -0.04 | -0.16 | 24.44 | 24.49 | 24.32 | 32425 |
| 1715121600 | 24.46 | 0.02 | 0.08 | 24.45 | 24.49 | 24.385 | 23704 |
| 1715035200 | 24.44 | 0 | 0.00 | 24.44 | 24.51 | 24.4 | 39454 |
| 1714776000 | 24.44 | 0.09 | 0.37 | 24.35 | 24.59 | 24.35 | 62821 |
| 1714689600 | 24.35 | 0.19 | 0.79 | 24.11 | 24.3526 | 24.07 | 24162 |
| 1714603200 | 24.16 | -0.07 | -0.29 | 24.11 | 24.45 | 24.0522 | 24437 |
| 1714516800 | 24.23 | 0.09 | 0.37 | 24.15 | 24.25 | 23.9607 | 42197 |
| 1714430400 | 24.14 | 0.09 | 0.37 | 23.92 | 24.1799 | 23.92 | 17467 |
| 1714171200 | 24.05 | -0.03 | -0.12 | 23.9138 | 24.302 | 23.9138 | 11904 |
| 1714084800 | 24.08 | -0.09 | -0.37 | 24.06 | 24.095 | 23.7889 | 18783 |
| 1713998400 | 24.17 | 0.04 | 0.17 | 24.23 | 24.2799 | 24.013 | 15646 |
| 1713912000 | 24.13 | 0.03 | 0.12 | 24.05 | 24.28 | 24.015 | 14375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
