MetLife, Inc. (BMV:MET)
Mexico · Delayed Price · Currency is MXN 1,413.80
+19.19 (1.38%)
At close: Dec 3, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,402.66 | 1,413.80 | 1,373.15 | 1,413.80 | 1,413.80 | 1.38% | 7,129 |
| Dec 1, 2025 | 1,394.61 | 1,394.61 | 1,394.61 | 1,394.61 | 1,394.61 | -5.13% | 20 |
| Nov 12, 2025 | 1,390.00 | 1,470.04 | 1,390.00 | 1,470.04 | 1,470.04 | 4.18% | 135 |
| Nov 6, 2025 | 1,392.50 | 1,420.95 | 1,392.50 | 1,411.08 | 1,411.08 | -4.01% | 14,328 |
| Nov 5, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1.24% | 10 |
| Nov 4, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.04% | 10 |
| Oct 30, 2025 | 1,452.65 | 1,452.65 | 1,452.65 | 1,452.65 | 1,442.15 | 0.84% | 132 |
| Oct 16, 2025 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | 1,430.09 | 4.15% | 34 |
| Oct 3, 2025 | 1,383.06 | 1,383.06 | 1,383.06 | 1,383.06 | 1,373.07 | -9.11% | 7 |
| Oct 2, 2025 | 1,521.69 | 1,521.69 | 1,521.69 | 1,521.69 | 1,510.69 | 0.95% | 13,150 |
| Oct 1, 2025 | 1,507.39 | 1,507.39 | 1,507.39 | 1,507.39 | 1,496.50 | 2.78% | 7 |
| Sep 25, 2025 | 1,466.58 | 1,466.58 | 1,466.58 | 1,466.58 | 1,455.98 | 0.05% | 7 |
| Sep 5, 2025 | 1,465.90 | 1,465.90 | 1,465.90 | 1,465.90 | 1,455.31 | -4.35% | 24 |
| Sep 4, 2025 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 1,521.43 | 1.02% | 398 |
| Sep 2, 2025 | 1,516.99 | 1,516.99 | 1,516.99 | 1,516.99 | 1,506.03 | -0.06% | 20 |
| Aug 29, 2025 | 1,517.86 | 1,517.86 | 1,517.86 | 1,517.86 | 1,506.89 | 1.19% | 230 |
| Aug 28, 2025 | 1,502.62 | 1,502.62 | 1,393.00 | 1,500.00 | 1,489.16 | 1.69% | 62 |
| Aug 26, 2025 | 1,504.64 | 1,504.64 | 1,475.00 | 1,475.00 | 1,464.34 | 2.72% | 93 |
| Jul 30, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,415.01 | -2.80% | 310 |
| Jul 29, 2025 | 1,477.43 | 1,477.43 | 1,477.43 | 1,477.43 | 1,455.83 | 4.22% | 5 |
| Jul 16, 2025 | 1,417.65 | 1,417.65 | 1,417.65 | 1,417.65 | 1,396.92 | -1.21% | 12 |
| Jul 15, 2025 | 1,432.75 | 1,440.00 | 1,415.02 | 1,435.00 | 1,414.02 | 1.64% | 32 |
| Jul 9, 2025 | 1,462.39 | 1,462.39 | 1,411.85 | 1,411.85 | 1,391.21 | -1.27% | 73 |
| Jul 3, 2025 | 1,499.80 | 1,499.80 | 1,430.00 | 1,430.00 | 1,409.09 | -4.79% | 37 |
| Jul 2, 2025 | 1,501.99 | 1,501.99 | 1,501.99 | 1,501.99 | 1,480.03 | -0.53% | 159 |
| Jun 30, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,487.92 | -0.82% | 45 |
| Jun 27, 2025 | 1,510.00 | 1,522.46 | 1,510.00 | 1,522.46 | 1,500.20 | 1.50% | 279 |
| Jun 26, 2025 | 1,507.08 | 1,507.08 | 1,430.00 | 1,500.00 | 1,478.07 | -0.11% | 81 |
| Jun 25, 2025 | 1,504.67 | 1,504.67 | 1,501.66 | 1,501.66 | 1,479.71 | 0.11% | 7,315 |