MetLife Inc (MET-F)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722897600 | 20.74 | -0.29 | -1.38 | 20.68 | 20.7925 | 20.51 | 48807 |
| 1722638400 | 21.03 | 0.13 | 0.62 | 20.82 | 21.03 | 20.72 | 85036 |
| 1722552000 | 20.9 | 0.35 | 1.70 | 20.63 | 20.92 | 20.6 | 79173 |
| 1722465600 | 20.55 | -0.03 | -0.15 | 20.64 | 20.6791 | 20.41 | 184670 |
| 1722379200 | 20.58 | 0.02 | 0.10 | 20.56 | 20.6 | 20.47 | 52126 |
| 1722292800 | 20.56 | -0.02 | -0.10 | 20.68 | 20.68 | 20.42 | 48640 |
| 1722033600 | 20.58 | 0.06 | 0.29 | 20.61 | 20.6593 | 20.49 | 46392 |
| 1721947200 | 20.52 | 0.11 | 0.54 | 20.5 | 20.7 | 20.42 | 68669 |
| 1721860800 | 20.41 | -0.33 | -1.59 | 20.74 | 20.74 | 20.39 | 59544 |
| 1721774400 | 20.74 | -0.15 | -0.72 | 20.89 | 20.9099 | 20.67 | 57654 |
| 1721688000 | 20.89 | 0.07 | 0.34 | 20.9 | 20.98 | 20.8524 | 53357 |
| 1721428800 | 20.82 | -0.06 | -0.29 | 20.8 | 20.92 | 20.74 | 150334 |
| 1721342400 | 20.88 | -0.04 | -0.19 | 20.88 | 20.985 | 20.8 | 44840 |
| 1721256000 | 20.92 | -0.09 | -0.43 | 20.94 | 20.98 | 20.85 | 47494 |
| 1721169600 | 21.01 | 0.02 | 0.10 | 21.02 | 21.06 | 20.9305 | 31515 |
| 1721083200 | 20.99 | -0.01 | -0.05 | 21 | 21 | 20.9001 | 54695 |
| 1720824000 | 21 | 0.11 | 0.53 | 20.89 | 21.09 | 20.89 | 45783 |
| 1720737600 | 20.89 | 0.4 | 1.95 | 20.64 | 20.89 | 20.64 | 57544 |
| 1720651200 | 20.49 | 0.08 | 0.39 | 20.49 | 20.58 | 20.3925 | 75950 |
| 1720564800 | 20.41 | -0.14 | -0.68 | 20.55 | 20.55 | 20.41 | 43568 |
| 1720478400 | 20.55 | -0.03 | -0.15 | 20.58 | 20.66 | 20.49 | 42973 |
| 1720219200 | 20.58 | -0.01 | -0.05 | 20.62 | 20.66 | 20.51 | 42123 |
| 1720040640 | 20.59 | 0.17 | 0.83 | 20.45 | 20.63 | 20.44 | 59381 |
| 1719960000 | 20.42 | 0.15 | 0.74 | 20.3 | 20.43 | 20.298 | 51487 |
| 1719873600 | 20.27 | -0.41 | -1.98 | 20.32 | 20.4699 | 20.165 | 98583 |
| 1719614400 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1719528000 | 20.68 | -0.06 | -0.29 | 20.76 | 20.8 | 20.54 | 60830 |
| 1719441600 | 20.74 | -0.05 | -0.24 | 20.74 | 20.81 | 20.64 | 56441 |
| 1719355200 | 20.79 | 0.05 | 0.24 | 20.75 | 20.79 | 20.6514 | 63771 |
| 1719268800 | 20.74 | 0.02 | 0.10 | 20.72 | 20.81 | 20.66 | 42242 |
| 1719009600 | 20.72 | 0 | 0.00 | 20.72 | 20.79 | 20.5937 | 36383 |
| 1718923200 | 20.72 | -0.02 | -0.10 | 20.68 | 20.77 | 20.67 | 59613 |
| 1718750400 | 20.74 | 0.19 | 0.92 | 20.49 | 20.76 | 20.49 | 68211 |
| 1718664000 | 20.55 | -0.04 | -0.19 | 20.59 | 20.64 | 20.43 | 61208 |
| 1718404800 | 20.59 | -0.07 | -0.34 | 20.59 | 20.66 | 20.515 | 38942 |
| 1718318400 | 20.66 | 0.08 | 0.39 | 20.74 | 20.74 | 20.51 | 63792 |
| 1718232000 | 20.58 | 0.22 | 1.08 | 20.52 | 20.79 | 20.52 | 109261 |
| 1718145600 | 20.36 | 0.01 | 0.05 | 20.35 | 20.36 | 20.09 | 68715 |
| 1718059200 | 20.35 | -0.14 | -0.68 | 20.49 | 20.49 | 20.23 | 40036 |
| 1717800000 | 20.49 | -0.1 | -0.49 | 20.45 | 20.51 | 20.39 | 23406 |
| 1717713600 | 20.59 | 0.1 | 0.49 | 20.52 | 20.59 | 20.485 | 49326 |
| 1717627200 | 20.49 | -0.13 | -0.63 | 20.62 | 20.65 | 20.43 | 67015 |
| 1717540800 | 20.62 | 0.19 | 0.93 | 20.46 | 20.64 | 20.4382 | 127859 |
| 1717454400 | 20.43 | 0.02 | 0.10 | 20.41 | 20.47 | 20.3201 | 116006 |
| 1717195200 | 20.41 | -0.12 | -0.58 | 20.32 | 20.41 | 20.16 | 199616 |
| 1717108800 | 20.53 | 0.29 | 1.43 | 20 | 20.53 | 20 | 115330 |
| 1717022400 | 20.24 | -0.13 | -0.64 | 20.29 | 20.3094 | 20.12 | 69407 |
| 1716936000 | 20.37 | -0.08 | -0.39 | 20.55 | 20.58 | 20.29 | 57762 |
| 1716590400 | 20.45 | 0.17 | 0.84 | 20.31 | 20.4861 | 20.2732 | 62399 |
| 1716504000 | 20.28 | -0.36 | -1.74 | 20.71 | 20.71 | 20.21 | 146404 |
| 1716417600 | 20.64 | 0.03 | 0.15 | 20.61 | 20.73 | 20.53 | 159667 |
| 1716331200 | 20.61 | -0.05 | -0.24 | 20.72 | 20.775 | 20.58 | 51276 |
| 1716244800 | 20.66 | -0.01 | -0.05 | 20.64 | 20.6928 | 20.57 | 63960 |
| 1715985600 | 20.67 | -0.02 | -0.10 | 20.62 | 20.6779 | 20.56 | 78674 |
| 1715899200 | 20.69 | -0.09 | -0.43 | 20.77 | 20.82 | 20.62 | 63944 |
| 1715812800 | 20.78 | 0.2 | 0.97 | 20.71 | 20.86 | 20.71 | 64049 |
| 1715726400 | 20.58 | -0.09 | -0.44 | 20.68 | 20.735 | 20.5 | 68018 |
| 1715640000 | 20.67 | -0.03 | -0.14 | 20.74 | 20.8399 | 20.62 | 45793 |
| 1715380800 | 20.7 | -0.06 | -0.29 | 20.79 | 20.81 | 20.64 | 53273 |
| 1715294400 | 20.76 | -0.08 | -0.38 | 20.8 | 20.84 | 20.66 | 50749 |
| 1715208000 | 20.84 | -0.14 | -0.67 | 20.95 | 21 | 20.65 | 57496 |
| 1715121600 | 20.98 | -0.16 | -0.76 | 21.23 | 21.26 | 20.92 | 40511 |
| 1715035200 | 21.14 | 0.17 | 0.81 | 21.08 | 21.1888 | 20.9325 | 34247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
