MetLife, Inc. (VIE:METL)
Austria · Delayed Price · Currency is EUR 68.86
+0.53 (0.78%)
At close: Sep 12, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.39 | 68.86 | 68.39 | 68.86 | 68.86 | 0.78% | - |
| Sep 11, 2025 | 67.85 | 68.33 | 67.79 | 68.33 | 68.33 | 1.11% | - |
| Sep 10, 2025 | 68.03 | 68.03 | 67.57 | 67.58 | 67.58 | -1.20% | - |
| Sep 9, 2025 | 67.73 | 68.40 | 67.73 | 68.40 | 68.40 | 1.23% | - |
| Sep 8, 2025 | 67.47 | 67.93 | 67.47 | 67.57 | 67.57 | -1.18% | - |
| Sep 5, 2025 | 70.16 | 70.16 | 68.38 | 68.38 | 68.38 | -2.16% | - |
| Sep 4, 2025 | 69.23 | 69.89 | 69.23 | 69.89 | 69.89 | 1.91% | - |
| Sep 3, 2025 | 69.36 | 69.54 | 68.58 | 68.58 | 68.58 | -1.11% | - |
| Sep 2, 2025 | 69.48 | 69.51 | 69.35 | 69.35 | 69.35 | -0.34% | - |
| Sep 1, 2025 | 69.39 | 69.59 | 69.39 | 69.59 | 69.59 | 0.07% | - |
| Aug 29, 2025 | 69.19 | 69.54 | 68.95 | 69.54 | 69.54 | 0.46% | - |
| Aug 28, 2025 | 69.72 | 70.02 | 69.22 | 69.22 | 69.22 | -1.26% | - |
| Aug 27, 2025 | 69.90 | 70.10 | 69.70 | 70.10 | 70.10 | 1.46% | - |
| Aug 26, 2025 | 69.22 | 69.31 | 69.05 | 69.09 | 69.09 | -0.16% | - |
| Aug 25, 2025 | 69.44 | 69.53 | 69.20 | 69.20 | 69.20 | -0.49% | - |
| Aug 22, 2025 | 68.30 | 69.54 | 68.30 | 69.54 | 69.54 | 1.86% | - |
| Aug 21, 2025 | 67.95 | 68.27 | 67.54 | 68.27 | 68.27 | 0.90% | - |
| Aug 20, 2025 | 67.52 | 67.66 | 67.52 | 67.66 | 67.66 | 0.22% | - |
| Aug 19, 2025 | 66.48 | 67.51 | 66.34 | 67.51 | 67.51 | 1.90% | - |
| Aug 18, 2025 | 66.09 | 66.25 | 65.83 | 66.25 | 66.25 | 0.03% | - |
| Aug 15, 2025 | 66.95 | 67.08 | 66.23 | 66.23 | 66.23 | -0.56% | - |
| Aug 14, 2025 | 66.29 | 66.60 | 65.98 | 66.60 | 66.60 | 1.42% | - |
| Aug 13, 2025 | 65.77 | 65.81 | 65.40 | 65.67 | 65.67 | 0.23% | - |
| Aug 12, 2025 | 64.91 | 65.52 | 64.63 | 65.52 | 65.52 | 0.88% | - |
| Aug 11, 2025 | 65.56 | 65.71 | 64.95 | 64.95 | 64.95 | 0.19% | - |
| Aug 8, 2025 | 63.73 | 64.83 | 63.73 | 64.83 | 64.83 | 1.98% | - |
| Aug 7, 2025 | 62.52 | 63.57 | 62.12 | 63.57 | 63.57 | -2.84% | - |
| Aug 6, 2025 | 64.90 | 65.43 | 64.50 | 65.43 | 65.43 | 1.03% | - |
| Aug 5, 2025 | 64.43 | 64.76 | 64.43 | 64.76 | 64.76 | 1.20% | - |
| Aug 1, 2025 | 66.00 | 66.00 | 63.99 | 63.99 | 63.50 | -3.88% | - |
| Jul 31, 2025 | 65.85 | 66.57 | 65.52 | 66.57 | 66.06 | -0.14% | - |
| Jul 30, 2025 | 67.26 | 67.39 | 66.66 | 66.66 | 66.15 | -1.32% | - |
| Jul 29, 2025 | 67.40 | 67.73 | 67.02 | 67.55 | 67.03 | 1.05% | - |
| Jul 28, 2025 | 67.31 | 67.62 | 66.85 | 66.85 | 66.34 | 0.56% | - |
| Jul 25, 2025 | 66.26 | 66.69 | 66.26 | 66.48 | 65.97 | -0.03% | - |
| Jul 24, 2025 | 66.19 | 66.50 | 65.65 | 66.50 | 65.99 | 0.14% | - |
| Jul 23, 2025 | 66.22 | 66.77 | 66.22 | 66.41 | 65.90 | 1.37% | - |
| Jul 22, 2025 | 65.40 | 65.51 | 65.32 | 65.51 | 65.01 | -0.98% | - |
| Jul 21, 2025 | 66.26 | 66.48 | 66.16 | 66.16 | 65.65 | -0.11% | - |
| Jul 18, 2025 | 66.65 | 66.65 | 66.23 | 66.23 | 65.72 | -0.26% | - |
| Jul 17, 2025 | 66.00 | 66.40 | 65.97 | 66.40 | 65.89 | 2.61% | - |
| Jul 16, 2025 | 64.74 | 66.01 | 64.71 | 64.71 | 64.21 | -2.68% | - |
| Jul 15, 2025 | 66.35 | 66.85 | 66.35 | 66.49 | 65.98 | -0.21% | - |
| Jul 14, 2025 | 66.47 | 66.63 | 66.30 | 66.63 | 66.12 | 0.23% | - |
| Jul 11, 2025 | 66.99 | 66.99 | 66.34 | 66.48 | 65.97 | -1.14% | - |
| Jul 10, 2025 | 66.51 | 67.25 | 66.51 | 67.25 | 66.73 | -0.39% | - |
| Jul 9, 2025 | 67.96 | 68.22 | 67.51 | 67.51 | 66.99 | -1.29% | - |
| Jul 8, 2025 | 67.45 | 68.39 | 67.45 | 68.39 | 67.87 | 0.51% | - |
| Jul 7, 2025 | 68.40 | 68.71 | 68.04 | 68.04 | 67.52 | -0.26% | - |
| Jul 4, 2025 | 68.16 | 68.22 | 67.93 | 68.22 | 67.70 | -0.58% | - |