MetLife Inc (MET) Historical Stock Data
71.90 ↓0.82 (-1.13%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MET is down -0.10% a day on average. There have been 14 days where MetLife Inc closed green and 16 days where MET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 72.42 | 71.90 | ↓$0.52 (-0.72%) | 70.99 | 72.76 | 2.92M |
| 2024-04-24 | 71.88 | 72.72 | ↑$0.84 (1.17%) | 71.66 | 72.76 | 2.07M |
| 2024-04-23 | 72.23 | 72.22 | ↓$0.01 (-0.01%) | 72.03 | 72.60 | 2.11M |
| 2024-04-22 | 71.60 | 71.96 | ↑$0.36 (0.50%) | 70.97 | 72.43 | 2.85M |
| 2024-04-19 | 70.22 | 71.11 | ↑$0.89 (1.27%) | 70.03 | 71.31 | 3.35M |
| 2024-04-18 | 69.41 | 69.95 | ↑$0.54 (0.78%) | 69.33 | 70.15 | 2.82M |
| 2024-04-17 | 69.31 | 68.92 | ↓$0.39 (-0.56%) | 68.58 | 69.68 | 2.65M |
| 2024-04-16 | 69.57 | 68.93 | ↓$0.64 (-0.92%) | 68.71 | 69.64 | 3.33M |
| 2024-04-15 | 71.22 | 69.44 | ↓$1.78 (-2.50%) | 69.25 | 71.67 | 2.72M |
| 2024-04-12 | 70.57 | 70.14 | ↓$0.43 (-0.61%) | 69.75 | 71.32 | 2.74M |
| 2024-04-11 | 71.58 | 70.98 | ↓$0.60 (-0.84%) | 70.25 | 71.62 | 4.25M |
| 2024-04-10 | 72.20 | 71.91 | ↓$0.29 (-0.40%) | 71.32 | 72.34 | 2.59M |
| 2024-04-09 | 74.06 | 72.88 | ↓$1.18 (-1.59%) | 72.25 | 74.17 | 2.37M |
| 2024-04-08 | 73.66 | 73.78 | ↑$0.12 (0.16%) | 73.36 | 74.01 | 2.06M |
| 2024-04-05 | 73.25 | 73.60 | ↑$0.35 (0.48%) | 72.84 | 73.82 | 1.83M |
| 2024-04-04 | 74.19 | 73.13 | ↓$1.06 (-1.43%) | 72.80 | 74.68 | 2.89M |
| 2024-04-03 | 73.10 | 73.57 | ↑$0.47 (0.64%) | 73.10 | 74.03 | 2M |
| 2024-04-02 | 73.50 | 73.23 | ↓$0.27 (-0.37%) | 73.18 | 74.01 | 2.35M |
| 2024-04-01 | 74.06 | 73.69 | ↓$0.37 (-0.50%) | 73.27 | 74.17 | 2.22M |
| 2024-03-28 | 74.11 | 74.11 | ↑$0.00 (0.00%) | 73.89 | 74.40 | 2.59M |
| 2024-03-27 | 73.50 | 73.92 | ↑$0.42 (0.57%) | 73.28 | 73.97 | 2.53M |
| 2024-03-26 | 72.80 | 73.06 | ↑$0.26 (0.36%) | 72.76 | 73.38 | 2.71M |
| 2024-03-25 | 72.51 | 73.10 | ↑$0.59 (0.81%) | 72.51 | 73.47 | 2.59M |
| 2024-03-22 | 73.47 | 72.63 | ↓$0.84 (-1.14%) | 72.60 | 73.90 | 2.72M |
| 2024-03-21 | 73.62 | 73.27 | ↓$0.35 (-0.48%) | 73.19 | 74.01 | 3M |
| 2024-03-20 | 72.12 | 73.36 | ↑$1.24 (1.72%) | 71.70 | 73.56 | 2.76M |
| 2024-03-19 | 72.70 | 72.40 | ↓$0.30 (-0.41%) | 72.18 | 73.00 | 3.29M |
| 2024-03-18 | 72.53 | 72.55 | ↑$0.02 (0.03%) | 72.15 | 72.67 | 3.34M |
| 2024-03-15 | 71.53 | 72.39 | ↑$0.86 (1.20%) | 71.53 | 72.59 | 5.86M |
| 2024-03-14 | 72.11 | 71.90 | ↓$0.21 (-0.29%) | 71.36 | 72.66 | 4.02M |
Create an account or log in to view more rows.
$MET Green today if ya buy
$MET Overpower the algos!
$MET COME ON!!! Ugh!
$MET longer we hold
more pressure on the shorts
$MET I like green candles on my birthday cake
$MET what happen
$MET Not another do nothing day
$MET time to short this
$MET I think I like this stock more everyday
$MET hows short doing? Keep short pls
we need your money.