MetLife, Inc. (BIT:1MET)
Italy · Delayed Price · Currency is EUR 83.82
+1.18 (1.43%)
At close: Oct 2, 2026
BIT:1MET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 2.07% | - |
| Oct 1, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.12 | -1.27% | - |
| Sep 30, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.17 | -0.17% | - |
| Sep 29, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.31 | -1.23% | - |
| Sep 28, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.34 | -0.59% | - |
| Sep 25, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 84.84 | -0.44% | - |
| Sep 24, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.22 | 0.54% | - |
| Sep 23, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 84.76 | 2.72% | - |
| Sep 22, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 82.51 | -1.54% | - |
| Sep 21, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 83.81 | -0.45% | - |
| Sep 18, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.18 | -0.16% | - |
| Sep 17, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.32 | 0.31% | - |
| Sep 16, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.06 | 0.14% | - |
| Sep 15, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 83.95 | 0.48% | - |
| Sep 14, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 83.55 | 1.06% | - |
| Sep 11, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 82.67 | 0.10% | - |
| Sep 10, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 82.59 | 1.22% | - |
| Sep 9, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 81.60 | -0.63% | - |
| Sep 8, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.12 | 6.83% | - |
| Sep 7, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 76.87 | -8.36% | - |
| Sep 4, 2026 | 84.58 | 84.58 | 84.58 | 84.42 | 83.89 | -0.50% | 25 |
| Sep 3, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.30 | 2.00% | - |
| Sep 2, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 82.65 | 2.06% | - |
| Sep 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.98 | -0.92% | - |
| Aug 31, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 81.74 | -1.72% | - |
| Aug 28, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.17 | 1.33% | - |
| Aug 27, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.08 | -0.29% | - |
| Aug 26, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.32 | 1.62% | - |
| Aug 25, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.00 | -0.46% | - |
| Aug 24, 2026 | 80.42 | 80.42 | 80.42 | 81.90 | 81.38 | 0.84% | 4 |
| Aug 21, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 80.71 | -0.12% | - |
| Aug 20, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 80.81 | -0.78% | - |
| Aug 19, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.44 | -2.52% | - |
| Aug 18, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 83.55 | -0.19% | - |
| Aug 17, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 83.71 | -0.19% | - |
| Aug 14, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 83.87 | 0.62% | - |
| Aug 13, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.35 | 0.29% | - |
| Aug 12, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.11 | -0.19% | - |
| Aug 11, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.27 | -1.23% | - |
| Aug 10, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.30 | 0.50% | - |
| Aug 7, 2026 | 87.46 | 87.46 | 85.54 | 84.42 | 83.89 | -1.29% | 4 |
| Aug 6, 2026 | 85.06 | 85.06 | 85.06 | 85.52 | 84.98 | 3.06% | 38 |
| Aug 5, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.45 | 0.12% | - |
| Aug 4, 2026 | 83.72 | 83.72 | 82.08 | 82.88 | 82.36 | -0.46% | 4 |
| Aug 3, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 82.73 | -0.29% | - |
| Jul 31, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 82.98 | 0.62% | - |
| Jul 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.46 | -2.41% | - |
| Jul 29, 2026 | 84.72 | 85.66 | 84.72 | 85.56 | 84.50 | 0.05% | 9 |
| Jul 28, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 84.46 | 1.79% | - |
| Jul 27, 2026 | 83.82 | 83.82 | 83.82 | 84.02 | 82.98 | 1.82% | 300 |