MetLife, Inc. (BIT:1MET)
Italy · Delayed Price · Currency is EUR 80.34
+1.06 (1.34%)
At close: Jul 7, 2026
BIT:1MET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 74.86 | 74.86 | 74.86 | 75.84 | 75.84 | 0.24% | 1 |
| Jun 25, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.11% | - |
| Jun 24, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -1.90% | - |
| Jun 23, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.42% | - |
| Jun 22, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -8.30% | - |
| Jun 19, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 11.43% | - |
| Jun 18, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - | - |
| Jun 17, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -1.21% | - |
| Jun 16, 2026 | 77.70 | 77.70 | 77.70 | 76.00 | 76.00 | -0.71% | 25 |
| Jun 15, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -0.78% | - |
| Jun 12, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 2.31% | - |
| Jun 11, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.50% | - |
| Jun 10, 2026 | 72.60 | 72.60 | 72.60 | 75.78 | 75.78 | 3.41% | 25 |
| Jun 9, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.38% | - |
| Jun 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.27% | - |
| Jun 5, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.86% | - |
| Jun 4, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 3.46% | - |
| Jun 3, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -3.21% | - |
| Jun 2, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 1.79% | - |
| Jun 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.81% | - |
| May 29, 2026 | 70.68 | 70.68 | 70.68 | 71.80 | 71.80 | 1.10% | 150 |
| May 28, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.87% | - |
| May 27, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.67% | - |
| May 26, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -1.48% | - |
| May 25, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.03% | - |
| May 22, 2026 | 72.94 | 73.04 | 72.94 | 73.18 | 73.18 | 1.36% | 160 |
| May 21, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.58% | - |
| May 20, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 1.08% | - |
| May 19, 2026 | 70.20 | 70.20 | 70.16 | 70.32 | 70.32 | 1.18% | 160 |
| May 18, 2026 | 68.74 | 68.74 | 68.74 | 69.50 | 69.50 | 2.48% | 1 |
| May 15, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.50% | - |
| May 14, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.52% | - |
| May 13, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 1.27% | - |
| May 12, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.88% | - |
| May 11, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -1.29% | - |
| May 8, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 66.58 | -1.12% | - |
| May 7, 2026 | 70.26 | 70.26 | 69.88 | 67.84 | 67.33 | -0.91% | 75 |
| May 6, 2026 | 71.12 | 71.12 | 70.36 | 68.46 | 67.95 | 0.97% | 387 |
| May 5, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.29 | -0.47% | - |
| May 4, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 67.61 | -0.58% | - |
| Apr 30, 2026 | 68.30 | 68.30 | 68.30 | 68.52 | 68.01 | 1.66% | 35 |
| Apr 29, 2026 | 67.20 | 67.60 | 67.20 | 67.40 | 66.89 | 0.48% | 16 |
| Apr 28, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 66.58 | 1.39% | - |
| Apr 27, 2026 | 66.40 | 66.40 | 66.40 | 66.16 | 65.66 | 0.21% | 7 |