MetLife, Inc. (BVMF:METB34)
Brazil · Delayed Price · Currency is BRL 407.54
-11.84 (-2.82%)
At close: Jan 20, 2026
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 407.97 | 409.18 | 407.54 | 407.54 | 405.52 | -2.82% | 4 |
| Jan 16, 2026 | 419.38 | 419.38 | 419.38 | 419.38 | 417.30 | -1.82% | 1 |
| Jan 13, 2026 | 427.14 | 427.14 | 427.14 | 427.14 | 425.02 | -2.81% | 2 |
| Dec 11, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 437.32 | 5.40% | 1 |
| Dec 5, 2025 | 416.97 | 416.97 | 416.97 | 416.97 | 414.90 | 8.06% | 5 |
| Nov 27, 2025 | 404.44 | 404.44 | 385.87 | 385.87 | 383.96 | -7.01% | 2 |
| Nov 17, 2025 | 414.96 | 414.96 | 414.96 | 414.96 | 412.90 | 0.60% | 2 |
| Nov 10, 2025 | 420.42 | 420.42 | 412.46 | 412.47 | 410.42 | -1.89% | 40 |
| Oct 23, 2025 | 420.42 | 420.42 | 420.42 | 420.42 | 416.29 | 0.10% | 18 |
| Sep 19, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 415.87 | 0.60% | 1 |
| Sep 17, 2025 | 417.48 | 417.50 | 417.48 | 417.50 | 413.40 | -4.74% | 3 |
| Sep 1, 2025 | 438.59 | 438.59 | 438.28 | 438.28 | 433.98 | 1.32% | 30 |
| Aug 19, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 428.33 | 5.70% | 2 |
| Aug 11, 2025 | 411.00 | 411.00 | 409.25 | 409.25 | 405.23 | -2.56% | 30 |
| Jul 30, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 413.85 | -2.52% | 2 |
| Jul 25, 2025 | 430.86 | 430.86 | 430.86 | 430.86 | 424.56 | 1.27% | 1 |