MET - METLIFE INC
86.51
-0.130 -0.150%
Share volume: 2,928,977
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Direct Life Insurance Carriers :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$86.64
-0.49
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $86.60 | $86.60 | $87.51 | $87.51 | $86.23 | $86.23 | $86.51 | $86.51 | 2,928,977 | $2,928,977.00 |
| 01/30/2025 | $87.23 | $87.23 | $87.56 | $87.56 | $86.58 | $86.58 | $87.00 | $87.00 | 2,224,003 | $2,224,003.00 |
| 01/29/2025 | $85.69 | $85.69 | $87.64 | $87.64 | $85.43 | $85.43 | $86.64 | $86.64 | 3,980,053 | $3,980,053.00 |
| 01/28/2025 | $86.95 | $86.95 | $87.94 | $87.94 | $85.64 | $85.64 | $85.68 | $85.68 | 3,587,901 | $3,587,901.00 |
| 01/27/2025 | $86.24 | $86.24 | $87.03 | $87.03 | $85.87 | $85.87 | $86.96 | $86.96 | 4,121,247 | $4,121,247.00 |
| 01/24/2025 | $86.91 | $86.91 | $87.64 | $87.64 | $85.86 | $85.86 | $86.03 | $86.03 | 3,620,893 | $3,620,893.00 |
| 01/23/2025 | $85.63 | $85.63 | $87.20 | $87.20 | $85.57 | $85.57 | $86.76 | $86.76 | 3,399,773 | $3,399,773.00 |
| 01/22/2025 | $86.79 | $86.79 | $86.79 | $86.79 | $85.62 | $85.62 | $85.76 | $85.76 | 3,624,912 | $3,624,912.00 |
| 01/21/2025 | $87.07 | $87.07 | $88.09 | $88.09 | $86.77 | $86.77 | $86.88 | $86.88 | 3,107,849 | $3,107,849.00 |