MET

MetLife Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
MetLife Inc MET NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.31 -0.53% 57.74 17:09:01
Open Price Low Price High Price Close Price Prev Close
57.08 56.87 58.13 57.74 58.05
more quote information »

MET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.6559.6755.5558.064,404,4232.093.76%
1 Month60.3560.8755.2158.425,172,553-2.61-4.32%
3 Months63.9167.6855.2161.835,004,633-6.17-9.65%
6 Months49.2867.6847.6959.925,233,7408.4617.17%
1 Year38.0267.6835.1950.725,403,86319.7251.87%
3 Years45.3267.6822.8545.455,774,33012.4227.41%
5 Years43.3067.6822.8546.975,612,78014.4433.35%

MET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 58.05 0.42 0.73% 57.38 58.43 57.38 3,204,563
Jul 23 2021 57.63 -0.18 -0.31% 58.20 58.51 57.435 4,870,408
Jul 22 2021 57.81 -1.18 -2.0% 59.01 59.12 57.63 3,809,273
Jul 21 2021 58.99 1.29 2.24% 58.51 59.67 58.39 5,221,347
Jul 20 2021 57.70 1.84 3.29% 55.65 58.23 55.55 4,916,522
Jul 19 2021 55.86 -1.72 -2.99% 55.95 56.36 55.21 5,344,515
Jul 16 2021 57.58 -1.06 -1.81% 58.88 59.04 57.32 4,785,690
Jul 15 2021 58.64 0.40 0.69% 57.71 59.02 57.49 3,609,177
Jul 14 2021 58.24 -0.44 -0.75% 58.79 59.395 57.78 3,338,068
Jul 13 2021 58.68 -0.88 -1.48% 59.51 59.58 58.43 3,938,269
Jul 12 2021 59.56 0.70 1.19% 58.75 59.63 58.09 4,041,964
Jul 09 2021 58.86 2.17 3.83% 57.70 59.135 57.61 6,521,669
Jul 08 2021 56.69 -2.15 -3.65% 57.26 57.72 56.45 10,451,884
Jul 07 2021 58.84 -0.06 -0.1% 58.34 59.255 58.30 7,787,939
Jul 06 2021 58.90 -1.52 -2.52% 60.28 60.28 58.47 9,096,073
Jul 02 2021 60.42 -0.09 -0.15% 60.26 60.58 60.06 3,179,318
Jul 01 2021 60.51 0.66 1.1% 60.30 60.725 59.97 4,194,591
Jun 30 2021 59.85 0.37 0.62% 59.17 59.96 59.17 5,249,189
Jun 29 2021 59.48 -0.27 -0.45% 60.35 60.87 59.27 4,718,052
Jun 28 2021 59.75 -1.27 -2.08% 60.85 60.99 59.64 4,717,456
See More Historical Prices »


Your Recent History
NYSE
MET
MetLife
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.