MetLife, Inc. (BIT:1MET)
Italy · Delayed Price · Currency is EUR 68.97
-0.16 (-0.23%)
At close: Oct 31, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.23% | - |
| Oct 30, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 1.84% | - |
| Oct 29, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.37% | - |
| Oct 28, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.03% | - |
| Oct 27, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.10% | - |
| Oct 24, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.19% | - |
| Oct 23, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.50% | - |
| Oct 22, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.25% | - |
| Oct 21, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.44% | - |
| Oct 20, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.43% | - |
| Oct 17, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -1.20% | - |
| Oct 16, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -3.41% | - |
| Oct 15, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.56% | - |
| Oct 14, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.67% | - |
| Oct 13, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.17% | - |
| Oct 10, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -1.58% | - |
| Oct 9, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.74% | - |
| Oct 8, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 1.26% | - |
| Oct 7, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.79% | - |
| Oct 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.23% | - |
| Oct 3, 2025 | 67.00 | 67.00 | 67.00 | 68.78 | 68.78 | -0.54% | 3 |
| Oct 2, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -1.89% | - |
| Oct 1, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 1.41% | - |
| Sep 30, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.13% | - |
| Sep 29, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.48% | - |
| 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% | - |