Metlife Inc (MWZ)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 79.8 | -0.29 | -0.36 | 80 | 80.33 | 78.93 | 731 |
| 1735853220 | 80.09 | 0.92 | 1.16 | 79.72 | 80.81 | 79.51 | 773 |
| 1735594020 | 79.17 | -0.09 | -0.11 | 78.16 | 79.22 | 78.04 | 123 |
| 1735334820 | 79.26 | 1.11 | 1.42 | 79.9 | 79.97 | 79.26 | 388 |
| 1734989220 | 78.15 | 2.32 | 3.06 | 78.849999 | 78.849999 | 77.64 | 653 |
| 1734730020 | 75.83 | -0.07 | -0.09 | 76.16 | 76.16 | 75.83 | 37 |
| 1734643620 | 75.9 | -0.3 | -0.39 | 76.58 | 76.58 | 75.9 | 691 |
| 1734557220 | 76.2 | -2.13 | -2.72 | 77.01 | 78.209999 | 76.2 | 351 |
| 1734470820 | 78.33 | -0.33 | -0.42 | 77.97 | 79.27 | 77.97 | 425 |
| 1734384420 | 78.66 | -0.16 | -0.20 | 79.58 | 80.22 | 78.099999 | 476 |
| 1734125220 | 78.819999 | -0.36 | -0.45 | 79.38 | 79.38 | 78.819999 | 247 |
| 1734038820 | 79.18 | 2.67 | 3.49 | 75.56 | 79.18 | 75.56 | 299 |
| 1733952420 | 76.51 | -1.28 | -1.65 | 77.14 | 78.45 | 76.17 | 1921 |
| 1733866020 | 77.79 | -0.3 | -0.38 | 78.56 | 78.86 | 77 | 659 |
| 1733779620 | 78.09 | -3.16 | -3.89 | 81.25 | 81.47 | 77.8 | 402 |
| 1733520420 | 81.25 | -0.42 | -0.51 | 80.34 | 81.25 | 80.34 | 156 |
| 1733434020 | 81.67 | 0.79 | 0.98 | 81.67 | 82.18 | 80.64 | 313 |
| 1733347620 | 80.88 | -1.35 | -1.64 | 82.23 | 83.22 | 80.88 | 844 |
| 1733261220 | 82.23 | -1.05 | -1.26 | 82.04 | 83.69 | 81.91 | 321 |
| 1733174820 | 83.28 | 0.95 | 1.15 | 83.849999 | 84.349999 | 83.11 | 487 |
| 1732915620 | 82.33 | -0.87 | -1.05 | 83 | 83.959999 | 82.319999 | 317 |
| 1732829220 | 83.2 | -0.5 | -0.60 | 83.2 | 84.39 | 83.16 | 101 |
| 1732742820 | 83.7 | 0.2 | 0.24 | 83.069999 | 85 | 83.069999 | 1038 |
| 1732656420 | 83.5 | 0.49 | 0.59 | 83.489999 | 83.5 | 82.31 | 401 |
| 1732570020 | 83.01 | 0.87 | 1.06 | 83.77 | 83.98 | 82.78 | 39 |
| 1732310820 | 82.14 | 1.08 | 1.33 | 82.15 | 82.739999 | 82.14 | 1076 |
| 1732224420 | 81.06 | 2.31 | 2.93 | 77.81 | 81.06 | 77.81 | 332 |
| 1732138020 | 78.75 | 0.88 | 1.13 | 77.92 | 79.7 | 77.92 | 524 |
| 1732051620 | 77.87 | -0.72 | -0.92 | 79.08 | 79.47 | 77.819999 | 647 |
| 1731965220 | 78.59 | -0.76 | -0.96 | 78.23 | 80.2 | 78.23 | 638 |
| 1731705960 | 79.349999 | 0.56 | 0.71 | 78.36 | 79.349999 | 77.16 | 303 |
| 1731619560 | 78.79 | 0.71 | 0.91 | 78.43 | 79.5 | 78.43 | 599 |
| 1731533160 | 78.08 | 1.64 | 2.15 | 78.27 | 78.599999 | 77.599999 | 460 |
| 1731446820 | 76.44 | -1.73 | -2.21 | 76.31 | 77.489999 | 76.28 | 1052 |
| 1731360420 | 78.17 | 2.97 | 3.95 | 76.47 | 78.17 | 76.34 | 1019 |
| 1731101220 | 75.2 | -1.34 | -1.75 | 75.01 | 75.2 | 75 | 548 |
| 1731014760 | 76.54 | -1.37 | -1.76 | 78.06 | 78.06 | 75.42 | 244 |
| 1730928360 | 77.91 | 5.82 | 8.07 | 75.48 | 77.91 | 75.48 | 82 |
| 1730841960 | 72.09 | 0 | 0.00 | 72.09 | 72.09 | 72.09 | 0 |
| 1730755560 | 72.09 | -0.46 | -0.63 | 71.38 | 72.09 | 71.38 | 2101 |
| 1730496360 | 72.55 | 0.64 | 0.89 | 72.67 | 73.489999 | 72.47 | 117 |
| 1730409960 | 71.91 | 0 | 0.00 | 71.91 | 71.91 | 71.91 | 0 |
| 1730323560 | 71.91 | -5.01 | -6.51 | 76.33 | 76.33 | 71.91 | 270 |
| 1730237160 | 76.92 | 0.06 | 0.08 | 76.819999 | 77.38 | 76.819999 | 25 |
| 1730147220 | 76.86 | 0 | 0.00 | 76.86 | 76.86 | 76.86 | 0 |
| 1729888020 | 76.86 | -1.11 | -1.42 | 76.87 | 76.87 | 76.86 | 120 |
| 1729801560 | 77.97 | 0.07 | 0.09 | 77.97 | 77.97 | 77.97 | 18 |
| 1729715160 | 77.9 | -0.75 | -0.95 | 78.94 | 78.94 | 77.819999 | 88 |
| 1729628760 | 78.65 | 0.05 | 0.06 | 78.65 | 78.65 | 78.65 | 52 |
| 1729542360 | 78.599999 | 0 | 0.00 | 78.599999 | 78.599999 | 78.599999 | 0 |
| 1729283160 | 78.599999 | -0.77 | -0.97 | 78.599999 | 78.599999 | 78.599999 | 110 |
| 1729196760 | 79.37 | 0.47 | 0.60 | 79.53 | 79.53 | 79.37 | 1993 |
| 1729110360 | 78.9 | 0.06 | 0.08 | 78.04 | 78.9 | 78.04 | 4001 |
| 1729023960 | 78.84 | 0.32 | 0.41 | 78.989999 | 78.989999 | 78.84 | 171 |
| 1728937620 | 78.52 | 0.5 | 0.64 | 78.7 | 78.7 | 78.52 | 16 |
| 1728678360 | 78.02 | 0.98 | 1.27 | 78.02 | 78.02 | 78.02 | 60 |
| 1728591960 | 77.04 | -0.42 | -0.54 | 77.06 | 77.2 | 77.04 | 100 |
| 1728505560 | 77.459999 | 1.52 | 2.00 | 76.69 | 77.459999 | 76.69 | 60 |
| 1728419160 | 75.94 | 0.11 | 0.15 | 74.94 | 75.94 | 74.94 | 27 |
| 1728332760 | 75.83 | -0.7 | -0.91 | 77.64 | 77.64 | 75.83 | 176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
