MetLife, Inc. (BIT:1MET)
Italy · Delayed Price · Currency is EUR 68.48
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.57 | 69.57 | 69.57 | 69.26 | 69.26 | 0.62% | 1 |
| Sep 25, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.50% | - |
| Sep 24, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.42% | - |
| Sep 23, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1.16% | - |
| Sep 22, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 2.04% | - |
| Sep 19, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.72% | - |
| Sep 18, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.86% | - |
| Sep 17, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -0.28% | - |
| Sep 16, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -2.56% | - |
| Sep 15, 2025 | 69.40 | 69.40 | 69.40 | 68.48 | 68.48 | -0.45% | 2 |
| Sep 12, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.64% | - |
| Sep 11, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.08% | - |
| Sep 10, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.07% | - |
| Sep 9, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.14% | - |
| Sep 8, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -1.29% | - |
| Sep 5, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -2.00% | - |
| Sep 4, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 1.94% | - |
| Sep 3, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -0.26% | - |
| Sep 2, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -1.19% | - |
| Sep 1, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - | - |
| Aug 29, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.52% | - |
| Aug 28, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -1.30% | - |
| Aug 27, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 1.56% | - |
| Aug 26, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.27% | - |
| Aug 25, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.75% | - |
| Aug 22, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 2.12% | 3 |
| Aug 21, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.90% | - |
| Aug 20, 2025 | 67.60 | 67.60 | 67.60 | 67.66 | 67.66 | 0.43% | 4 |
| Aug 19, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 1.72% | - |
| Aug 18, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.62% | - |
| Aug 14, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.03% | - |
| Aug 13, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.70% | - |
| Aug 12, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.89% | - |
| Aug 11, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.09% | - |
| Aug 8, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1.97% | - |
| Aug 7, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -2.72% | - |
| Aug 6, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 1.52% | - |
| Aug 5, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 1.40% | - |
| Aug 4, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - | - |
| Aug 1, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -4.61% | - |
| Jul 31, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.03% | - |
| Jul 30, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -1.52% | - |
| Jul 29, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.26% | - |
| Jul 28, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.39% | - |
| Jul 25, 2025 | 66.76 | 66.76 | 66.76 | 66.50 | 66.50 | -0.05% | 1 |
| Jul 24, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.24% | - |
| Jul 23, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 1.36% | - |
| Jul 22, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.92% | - |
| Jul 21, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - | - |
| Jul 18, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.44% | - |