MetLife, Inc. (BIT:1MET)
Italy · Delayed Price · Currency is EUR 84.58
+2.68 (3.27%)
At close: Sep 4, 2026
BIT:1MET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 84.58 | 84.58 | 84.58 | 84.42 | 84.42 | -0.50% | 25 |
| Sep 3, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 2.00% | - |
| Sep 2, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 2.06% | - |
| Sep 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.92% | - |
| Aug 31, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -1.72% | - |
| Aug 28, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.33% | - |
| Aug 27, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.29% | - |
| Aug 26, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 1.62% | - |
| Aug 25, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.46% | - |
| Aug 24, 2026 | 80.42 | 80.42 | 80.42 | 81.90 | 81.90 | 0.84% | 4 |
| Aug 21, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | -0.12% | - |
| Aug 20, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.78% | - |
| Aug 19, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -2.52% | - |
| Aug 18, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -0.19% | - |
| Aug 17, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.19% | - |
| Aug 14, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.62% | - |
| Aug 13, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.29% | - |
| Aug 12, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.19% | - |
| Aug 11, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.23% | - |
| Aug 10, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.50% | - |
| Aug 7, 2026 | 87.46 | 87.46 | 85.54 | 84.42 | 84.42 | -1.29% | 4 |
| Aug 6, 2026 | 85.06 | 85.06 | 85.06 | 85.52 | 85.52 | 3.06% | 38 |
| Aug 5, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.12% | - |
| Aug 4, 2026 | 83.72 | 83.72 | 82.08 | 82.88 | 82.88 | -0.46% | 4 |
| Aug 3, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.90% | - |
| Jul 31, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.62% | - |
| Jul 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.41% | - |
| Jul 29, 2026 | 84.72 | 85.66 | 84.72 | 85.56 | 85.56 | 0.05% | 9 |
| Jul 28, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 1.79% | - |
| Jul 27, 2026 | 83.82 | 83.82 | 83.82 | 84.02 | 84.02 | 1.82% | 300 |
| Jul 24, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 1.83% | - |
| Jul 23, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.93% | - |
| Jul 22, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.71% | - |
| Jul 21, 2026 | 82.30 | 83.48 | 82.30 | 81.22 | 81.22 | -0.95% | 300 |
| Jul 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.06% | - |
| Jul 17, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 1.22% | - |
| Jul 16, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1.16% | - |
| Jul 15, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.78% | - |
| Jul 14, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 1.22% | - |
| Jul 13, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.45% | - |
| Jul 10, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.20% | - |
| Jul 9, 2026 | 79.10 | 79.10 | 79.10 | 80.08 | 80.08 | 1.50% | 45 |
| Jul 8, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.79% | - |
| Jul 7, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.34% | - |
| Jul 6, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -7.62% | - |
| Jul 3, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 10.62% | - |
| Jul 2, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 1.76% | - |
| Jul 1, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 2.80% | - |
| Jun 30, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -1.09% | - |
| Jun 29, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -1.13% | - |