MetLife Inc (MET) Historical Stock Data

69.85 ↓2.84 (-3.90%)
As of February 2, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, MET is up 0.41% a day on average. There have been 18 days where MetLife Inc closed green and 12 days where MET closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0172.4272.68↑$0.26 (0.36%)71.9773.284.96M
2023-01-3172.1873.02↑$0.84 (1.16%)71.4373.112.93M
2023-01-3071.6672.16↑$0.50 (0.70%)71.6672.642.98M
2023-01-2772.1172.04↓$0.07 (-0.10%)72.0372.702.49M
2023-01-2671.7672.22↑$0.46 (0.64%)71.1572.263.96M
2023-01-2570.4471.56↑$1.12 (1.59%)70.3471.582.56M
2023-01-2464.7970.97↑$6.18 (9.54%)64.7971.272.77M
2023-01-2370.2670.69↑$0.43 (0.61%)69.9171.077.66M
2023-01-2069.8570.19↑$0.34 (0.49%)69.2370.323.56M
2023-01-1969.8569.43↓$0.42 (-0.60%)69.1369.993.52M
2023-01-1871.2370.16↓$1.07 (-1.50%)70.0871.883.62M
2023-01-1771.9271.57↓$0.35 (-0.49%)71.3872.123.08M
2023-01-1370.7971.92↑$1.13 (1.60%)70.6071.992.42M
2023-01-1271.7071.39↓$0.31 (-0.43%)71.3472.332.89M
2023-01-1171.4271.57↑$0.15 (0.21%)71.1771.732.47M
2023-01-1071.3171.57↑$0.26 (0.36%)70.5871.603.09M
2023-01-0972.3071.34↓$0.96 (-1.33%)71.1072.854.85M
2023-01-0673.5073.58↑$0.08 (0.11%)73.1973.923.89M
2023-01-0573.1172.60↓$0.51 (-0.70%)71.9773.262.81M
2023-01-0472.6573.19↑$0.54 (0.74%)72.3273.573.66M
2023-01-0372.4472.15↓$0.29 (-0.40%)71.6772.923.11M
2022-12-3072.3172.37↑$0.06 (0.08%)71.8572.792.44M
2022-12-2972.1172.66↑$0.55 (0.76%)72.0173.001.34M
2022-12-2872.5171.81↓$0.70 (-0.97%)71.6972.611.56M
2022-12-2772.4572.32↓$0.13 (-0.18%)72.0272.752.40M
2022-12-2371.7972.27↑$0.48 (0.67%)71.4772.551.94M
2022-12-2272.4771.80↓$0.67 (-0.92%)70.7972.743.14M
2022-12-2172.4572.84↑$0.39 (0.54%)72.1773.232.96M
2022-12-2071.4171.79↑$0.38 (0.53%)71.4172.423.11M
2022-12-1971.7171.16↓$0.55 (-0.77%)70.8072.253.67M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyNameIsDraven

$MET hows short doing? Keep short pls
we need your money.

0 Like Report
corner_fight4r

$MET Bears always win...
Bulls have to be forever bagholders....

0 Like Report
kobe_fighter

$MET I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
rikishiiiii

$MET go green today and we gap up tomrrow

0 Like Report