MetLife, Inc. (ETR:MWZ)
Germany · Delayed Price · Currency is EUR 66.24
+0.43 (0.65%)
At close: Nov 28, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.65% | - |
| Nov 26, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.53% | - |
| Nov 25, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.99% | - |
| Nov 24, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.34% | - |
| Nov 21, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.28% | - |
| Nov 20, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1.16% | - |
| Nov 19, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -1.26% | - |
| Nov 18, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -3.74% | - |
| Nov 14, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.35% | - |
| Nov 13, 2025 | 69.01 | 69.01 | 68.07 | 68.07 | 68.07 | 1.67% | 53 |
| Nov 11, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.27% | - |
| Nov 10, 2025 | 67.16 | 67.16 | 66.77 | 66.77 | 66.77 | -3.27% | 1 |
| Nov 5, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.52% | - |
| Nov 4, 2025 | 68.77 | 68.77 | 68.67 | 68.67 | 68.67 | -0.41% | 17 |
| Nov 3, 2025 | 68.72 | 68.95 | 68.72 | 68.95 | 68.46 | -0.03% | 7 |
| Oct 31, 2025 | 69.07 | 69.07 | 68.97 | 68.97 | 68.48 | -0.13% | 76 |
| Oct 30, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 68.57 | 1.56% | - |
| Oct 29, 2025 | 67.84 | 68.00 | 67.84 | 68.00 | 67.51 | 0.61% | 19 |
| Oct 28, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.11 | -0.21% | - |
| Oct 27, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.25 | 0.01% | - |
| Oct 24, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.24 | 0.31% | - |
| Oct 23, 2025 | 68.18 | 68.18 | 67.51 | 67.51 | 67.03 | -0.91% | 11 |
| Oct 22, 2025 | 68.20 | 68.20 | 68.13 | 68.13 | 67.64 | 0.10% | 40 |
| Oct 21, 2025 | 67.86 | 68.06 | 67.86 | 68.06 | 67.57 | 3.81% | 27 |
| Oct 17, 2025 | 65.58 | 65.58 | 65.56 | 65.56 | 65.09 | -6.97% | 116 |
| Oct 15, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 69.97 | -0.06% | - |
| Oct 14, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.01 | 0.83% | - |
| Oct 13, 2025 | 69.52 | 69.93 | 69.52 | 69.93 | 69.43 | 0.62% | 1 |
| Oct 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | -1.97% | - |
| Oct 9, 2025 | 71.52 | 71.56 | 70.90 | 70.90 | 70.39 | -0.57% | 65 |
| Oct 8, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 70.80 | 0.78% | - |
| Oct 7, 2025 | 70.85 | 70.85 | 70.76 | 70.76 | 70.25 | 2.24% | 18 |
| Oct 3, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 68.72 | -0.35% | - |
| Oct 2, 2025 | 69.15 | 69.45 | 69.15 | 69.45 | 68.95 | -1.43% | 3 |
| Oct 1, 2025 | 70.70 | 70.70 | 70.46 | 70.46 | 69.96 | 1.32% | 2 |
| Sep 30, 2025 | 69.79 | 69.79 | 69.47 | 69.54 | 69.04 | 0.04% | 78 |
| Sep 29, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.01 | 0.23% | - |
| Sep 26, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 68.85 | 0.45% | - |
| Sep 25, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 68.55 | 0.66% | - |
| Sep 24, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.10 | -0.16% | - |
| Sep 23, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.21 | 0.87% | - |
| Sep 22, 2025 | 68.05 | 68.11 | 68.05 | 68.11 | 67.62 | 2.16% | 1 |
| Sep 19, 2025 | 66.72 | 66.72 | 66.67 | 66.67 | 66.19 | -0.73% | 3 |
| Sep 18, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 66.68 | 0.75% | - |
| Sep 17, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.18 | -0.09% | - |
| Sep 16, 2025 | 67.03 | 67.03 | 66.72 | 66.72 | 66.24 | -2.58% | 2 |
| Sep 15, 2025 | 68.84 | 68.84 | 68.49 | 68.49 | 68.00 | -0.49% | 1 |
| Sep 12, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.34 | 0.72% | - |
| Sep 11, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 67.85 | 1.03% | - |
| Sep 10, 2025 | 67.38 | 67.89 | 67.38 | 67.64 | 67.16 | -1.15% | 358 |