MetLife Inc (MET-E)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 23.68 | 0.01 | 0.04 | 23.65 | 23.7 | 23.58 | 62122 |
| 1741646400 | 23.67 | -0.11 | -0.46 | 23.77 | 23.78 | 23.66 | 40724 |
| 1741390800 | 23.78 | -0.22 | -0.91 | 24 | 24.0996 | 23.78 | 54697 |
| 1741304400 | 23.9992 | -0.05 | -0.21 | 24.03 | 24.0499 | 23.8701 | 105594 |
| 1741218000 | 24.05 | -0.03 | -0.12 | 24.12 | 24.1499 | 24.01 | 20074 |
| 1741131600 | 24.08 | -0.06 | -0.25 | 24.17 | 24.17 | 23.95 | 88067 |
| 1741045200 | 24.14 | -0.04 | -0.17 | 24.24 | 24.31 | 24.1201 | 45975 |
| 1740786000 | 24.18 | -0.36 | -1.47 | 24.27 | 24.3299 | 24.18 | 55376 |
| 1740699600 | 24.54 | 0.03 | 0.12 | 24.58 | 24.62 | 24.51 | 37845 |
| 1740613200 | 24.51 | -0.06 | -0.24 | 24.57 | 24.65 | 24.46 | 89191 |
| 1740526800 | 24.57 | 0.13 | 0.53 | 24.5 | 24.72 | 24.5 | 32996 |
| 1740440400 | 24.44 | 0.13 | 0.53 | 24.39 | 24.5 | 24.3101 | 37060 |
| 1740181200 | 24.31 | -0.02 | -0.08 | 24.3 | 24.5 | 24.3 | 18247 |
| 1740094800 | 24.33 | 0.07 | 0.29 | 24.36 | 24.4 | 24.2217 | 65821 |
| 1740008400 | 24.26 | -0.02 | -0.08 | 24.32 | 24.44 | 24.14 | 35427 |
| 1739922000 | 24.28 | -0.13 | -0.53 | 24.4 | 24.54 | 24.26 | 36829 |
| 1739576400 | 24.41 | 0.09 | 0.37 | 24.45 | 24.49 | 24.27 | 47006 |
| 1739490000 | 24.32 | 0.22 | 0.91 | 24.3 | 24.3784 | 24.11 | 39363 |
| 1739403600 | 24.1 | -0.2 | -0.82 | 22.51 | 24.2095 | 22.51 | 103346 |
| 1739317200 | 24.3 | -0.04 | -0.16 | 24.34 | 24.4899 | 24.29 | 27559 |
| 1739230800 | 24.34 | 0.06 | 0.25 | 24.36 | 24.44 | 24.29 | 34863 |
| 1738971600 | 24.28 | -0.07 | -0.29 | 24.27 | 24.39 | 24.2202 | 32657 |
| 1738885200 | 24.35 | -0.09 | -0.37 | 24.46 | 24.54 | 24.3 | 49591 |
| 1738798800 | 24.44 | 0.18 | 0.74 | 24.34 | 24.56 | 24.2772 | 42017 |
| 1738712400 | 24.26 | 0 | 0.00 | 24.22 | 24.35 | 24.16 | 42097 |
| 1738626000 | 24.26 | -0.21 | -0.86 | 24.34 | 24.47 | 24.2 | 47692 |
| 1738366800 | 24.47 | -0.09 | -0.37 | 24.53 | 24.7 | 24.31 | 88396 |
| 1738280400 | 24.56 | 0.17 | 0.70 | 24.52 | 24.6358 | 24.3501 | 39986 |
| 1738194000 | 24.39 | -0.11 | -0.45 | 24.57 | 24.58 | 24.22 | 60196 |
| 1738107600 | 24.5 | -0.05 | -0.20 | 24.56 | 24.58 | 24.39 | 57384 |
| 1738021200 | 24.55 | 0.27 | 1.11 | 24.18 | 24.66 | 24.13 | 66627 |
| 1737762000 | 24.28 | 0.03 | 0.12 | 24.23 | 24.3799 | 24.1 | 39785 |
| 1737675600 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1737589200 | 24.25 | -0.06 | -0.25 | 24.35 | 24.35 | 24.16 | 25832 |
| 1737502800 | 24.31 | 0.33 | 1.38 | 24.1248 | 24.34 | 24.12 | 64928 |
| 1737157200 | 23.98 | 0.11 | 0.46 | 24.03 | 24.09 | 23.85 | 89705 |
| 1737070800 | 23.87 | 0.2 | 0.84 | 23.66 | 24.21 | 23.6 | 119536 |
| 1736984400 | 23.67 | 0.64 | 2.78 | 23.29 | 23.71 | 23.26 | 66771 |
| 1736898000 | 23.03 | 0.09 | 0.39 | 22.99 | 23.11 | 22.8901 | 73068 |
| 1736811600 | 22.94 | -0.03 | -0.13 | 22.96 | 22.98 | 22.73 | 249040 |
| 1736552400 | 22.97 | -0.63 | -2.67 | 23.4977 | 23.4977 | 22.9 | 349619 |
| 1736379600 | 23.6 | -0.2 | -0.84 | 23.79 | 23.85 | 23.54 | 138741 |
| 1736293200 | 23.8 | -0.45 | -1.86 | 24.22 | 24.24 | 23.8 | 79296 |
| 1736206800 | 24.25 | -0.12 | -0.49 | 24.43 | 24.4553 | 24.13 | 83105 |
| 1735947600 | 24.37 | 0.29 | 1.20 | 24.0901 | 24.44 | 24.08 | 71175 |
| 1735861200 | 24.08 | 0.54 | 2.29 | 23.695 | 24.08 | 23.6573 | 45786 |
| 1735688400 | 23.54 | 0.35 | 1.51 | 23.01 | 23.56 | 23.01 | 720119 |
| 1735602000 | 23.19 | 0.09 | 0.39 | 23.2199 | 23.3 | 23.07 | 329266 |
| 1735342800 | 23.1 | -0.26 | -1.11 | 23.28 | 23.41 | 23.05 | 113402 |
| 1735256400 | 23.36 | -0.12 | -0.49 | 23.45 | 23.45 | 23.28 | 61922 |
| 1735077840 | 23.475 | -0.09 | -0.36 | 23.55 | 23.625 | 23.3486 | 44935 |
| 1734997200 | 23.56 | -0.25 | -1.05 | 23.75 | 23.83 | 23.5545 | 88234 |
| 1734738000 | 23.81 | 0.1 | 0.42 | 23.83 | 23.88 | 23.75 | 62206 |
| 1734651600 | 23.71 | -0.23 | -0.96 | 23.92 | 23.96 | 23.64 | 97825 |
| 1734565200 | 23.94 | -0.17 | -0.71 | 24.055 | 24.14 | 23.92 | 163640 |
| 1734478800 | 24.11 | 0.04 | 0.17 | 24 | 24.12 | 23.9624 | 85080 |
| 1734392400 | 24.07 | 0.07 | 0.29 | 24.042 | 24.11 | 23.97 | 129094 |
| 1734133200 | 24 | -0.05 | -0.21 | 24.0014 | 24.05 | 23.84 | 62689 |
| 1734046800 | 24.05 | 0.02 | 0.08 | 24.0522 | 24.1 | 23.89 | 89518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
