MetLife, Inc. (BIT:1MET)
Italy
· Delayed Price · Currency is EUR 62.34
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -1.40% | - |
| Mar 4, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 3.01% | - |
| Mar 3, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -1.94% | - |
| Mar 2, 2026 | 67.57 | 67.57 | 61.28 | 62.34 | 62.34 | 1.48% | 90 |
| Feb 27, 2026 | 61.50 | 61.67 | 61.38 | 61.43 | 61.43 | -5.11% | 70 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.74 | 64.74 | 2.24% | 8 |
| Feb 25, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.25% | - |
| Feb 24, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.78% | - |
| Feb 23, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -3.25% | - |
| Feb 20, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 2.45% | - |
| Feb 19, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -3.44% | - |
| Feb 18, 2026 | 67.00 | 67.00 | 67.00 | 66.85 | 66.85 | 2.05% | 7 |
| Feb 17, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -4.08% | - |
| Feb 16, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 4.67% | - |
| Feb 13, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.05% | - |
| Feb 12, 2026 | 66.80 | 66.80 | 66.80 | 65.22 | 65.22 | -1.57% | 8 |
| Feb 11, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 2.32% | - |
| Feb 10, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.17% | - |
| Feb 9, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.26% | - |
| Feb 6, 2026 | 66.83 | 66.83 | 66.83 | 64.70 | 64.70 | 0.11% | 45 |
| Feb 5, 2026 | 67.50 | 67.50 | 67.50 | 64.63 | 64.63 | -2.12% | 3 |
| Feb 4, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -1.29% | - |
| Feb 3, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.95% | - |
| Feb 2, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.78% | - |
| Jan 30, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.48% | - |
| Jan 29, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 1.00% | - |
| Jan 28, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.41% | - |
| Jan 27, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.02% | - |
| Jan 26, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.17% | - |
| Jan 23, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -2.45% | - |
| Jan 22, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.23% | - |
| Jan 21, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.54% | - |
| Jan 20, 2026 | 65.50 | 65.50 | 65.50 | 65.12 | 65.12 | 2.68% | 8 |
| Jan 19, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -4.87% | - |
| Jan 16, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -1.80% | - |
| Jan 15, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.82% | - |
| Jan 14, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 0.04% | - |
| Jan 13, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.19% | - |
| Jan 12, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -1.33% | - |
| Jan 9, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.26% | - |
| Jan 8, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.52% | - |
| Jan 7, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -1.82% | - |
| Jan 6, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -1.68% | - |
| Jan 5, 2026 | 69.90 | 69.90 | 69.90 | 70.26 | 70.26 | 3.67% | 8 |
| Jan 2, 2026 | 67.00 | 67.00 | 67.00 | 67.77 | 67.77 | -0.15% | 8 |
| Dec 30, 2025 | 68.00 | 68.00 | 68.00 | 67.87 | 67.87 | -0.32% | 12 |
| Dec 29, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -1.08% | - |
| Dec 23, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -0.95% | - |
| Dec 22, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -0.80% | - |
| Dec 19, 2025 | 70.30 | 70.30 | 70.30 | 70.05 | 70.05 | 0.40% | 59 |
| Dec 18, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.44% | - |
| Dec 17, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.13% | - |
| Dec 16, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | -0.34% | - |
| Dec 15, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 0.41% | - |
| Dec 12, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.81% | - |
| Dec 11, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 2.73% | - |
| Dec 10, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.22% | - |
| Dec 9, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.03% | - |
| Dec 8, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.30% | - |
| Dec 5, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 0.99% | - |
| Dec 4, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.95% | - |
| Dec 3, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.70% | - |
| Dec 2, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -1.01% | - |
| Dec 1, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.23% | - |
| Nov 28, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.61% | - |
| Nov 27, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -0.20% | - |
| Nov 26, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.69% | - |
| Nov 25, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.69% | - |
| Nov 24, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.08% | - |
| Nov 21, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.58% | - |
| Nov 20, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 1.30% | - |
| Nov 19, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -1.27% | - |
| Nov 18, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.86% | - |
| Nov 17, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -2.80% | - |
| Nov 14, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.45% | - |
| Nov 13, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.32% | - |
| Nov 12, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 3.12% | - |
| Nov 11, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.15% | - |
| Nov 10, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 3.23% | - |
| Nov 7, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -5.28% | - |
| Nov 6, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -1.04% | - |
| Nov 5, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.44% | - |
| Nov 4, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.23% | - |
| Nov 3, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.01% | - |
| Oct 31, 2025 | 68.48 | 68.48 | 68.48 | 68.97 | 68.48 | -0.23% | - |
| Oct 30, 2025 | 68.64 | 68.64 | 68.64 | 69.13 | 68.64 | 1.84% | - |
| Oct 29, 2025 | 67.40 | 67.40 | 67.40 | 67.88 | 67.40 | 0.37% | - |
| Oct 28, 2025 | 67.15 | 67.15 | 67.15 | 67.63 | 67.15 | -0.03% | - |
| Oct 27, 2025 | 67.17 | 67.17 | 67.17 | 67.65 | 67.17 | -0.10% | - |
| Oct 24, 2025 | 67.24 | 67.24 | 67.24 | 67.72 | 67.24 | -0.19% | - |
| Oct 23, 2025 | 67.37 | 67.37 | 67.37 | 67.85 | 67.37 | -0.50% | - |
| Oct 22, 2025 | 67.70 | 67.70 | 67.70 | 68.19 | 67.70 | 0.25% | - |
| Oct 21, 2025 | 67.54 | 67.54 | 67.54 | 68.02 | 67.53 | 0.44% | - |
| Oct 20, 2025 | 67.24 | 67.24 | 67.24 | 67.72 | 67.24 | 0.43% | - |
| Oct 17, 2025 | 66.95 | 66.95 | 66.95 | 67.43 | 66.95 | -1.20% | - |
| Oct 16, 2025 | 67.76 | 67.76 | 67.76 | 68.25 | 67.76 | -3.41% | - |
| Oct 15, 2025 | 70.16 | 70.16 | 70.16 | 70.66 | 70.16 | 0.56% | - |
| Oct 14, 2025 | 69.77 | 69.77 | 69.77 | 70.27 | 69.77 | 0.67% | - |
| Oct 13, 2025 | 69.30 | 69.30 | 69.30 | 69.80 | 69.30 | 0.17% | - |
| Oct 10, 2025 | 69.18 | 69.18 | 69.18 | 69.68 | 69.18 | -1.58% | - |