MetLife, Inc. (BIT:1MET)
Italy
· Delayed Price · Currency is EUR 66.68
+0.63 (0.95%)
At close: Dec 4, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 70.30 | 70.30 | 70.30 | 70.80 | 70.29 | -0.74% | - |
| Oct 8, 2025 | 70.82 | 70.82 | 70.82 | 71.33 | 70.82 | 1.26% | - |
| Oct 7, 2025 | 69.94 | 69.94 | 69.94 | 70.44 | 69.94 | -0.79% | - |
| Oct 6, 2025 | 70.49 | 70.49 | 70.49 | 71.00 | 70.49 | 3.23% | - |
| Oct 3, 2025 | 67.00 | 67.00 | 67.00 | 68.78 | 68.29 | -0.54% | 3 |
| Oct 2, 2025 | 68.66 | 68.66 | 68.66 | 69.15 | 68.66 | -1.89% | - |
| Oct 1, 2025 | 69.98 | 69.98 | 69.98 | 70.48 | 69.98 | 1.41% | - |
| Sep 30, 2025 | 69.00 | 69.00 | 69.00 | 69.50 | 69.00 | -0.13% | - |
| Sep 29, 2025 | 69.09 | 69.09 | 69.09 | 69.59 | 69.09 | 0.48% | - |
| Sep 26, 2025 | 69.57 | 69.57 | 69.57 | 69.26 | 68.77 | 0.62% | 1 |
| Sep 25, 2025 | 68.34 | 68.34 | 68.34 | 68.83 | 68.34 | 0.50% | - |
| Sep 24, 2025 | 68.00 | 68.00 | 68.00 | 68.49 | 68.00 | -0.42% | - |
| Sep 23, 2025 | 68.29 | 68.29 | 68.29 | 68.78 | 68.29 | 1.16% | - |
| Sep 22, 2025 | 67.51 | 67.51 | 67.51 | 67.99 | 67.50 | 2.04% | - |
| Sep 19, 2025 | 66.16 | 66.16 | 66.16 | 66.63 | 66.15 | -0.72% | - |
| Sep 18, 2025 | 66.63 | 66.63 | 66.63 | 67.11 | 66.63 | 0.86% | - |
| Sep 17, 2025 | 66.07 | 66.07 | 66.07 | 66.54 | 66.07 | -0.28% | - |
| Sep 16, 2025 | 66.25 | 66.25 | 66.25 | 66.73 | 66.25 | -2.56% | - |
| Sep 15, 2025 | 69.40 | 69.40 | 69.40 | 68.48 | 67.99 | -0.45% | 2 |
| Sep 12, 2025 | 68.30 | 68.30 | 68.30 | 68.79 | 68.30 | 0.64% | - |
| Sep 11, 2025 | 67.86 | 67.86 | 67.86 | 68.35 | 67.86 | 1.08% | - |
| Sep 10, 2025 | 67.14 | 67.14 | 67.14 | 67.62 | 67.14 | -1.07% | - |
| Sep 9, 2025 | 67.86 | 67.86 | 67.86 | 68.35 | 67.86 | 1.14% | - |
| Sep 8, 2025 | 67.10 | 67.10 | 67.10 | 67.58 | 67.10 | -1.29% | - |
| Sep 5, 2025 | 67.97 | 67.97 | 67.97 | 68.46 | 67.97 | -2.00% | - |
| Sep 4, 2025 | 69.36 | 69.36 | 69.36 | 69.86 | 69.36 | 1.94% | - |
| Sep 3, 2025 | 68.04 | 68.04 | 68.04 | 68.53 | 68.04 | -0.26% | - |
| Sep 2, 2025 | 68.22 | 68.22 | 68.22 | 68.71 | 68.22 | -1.19% | - |
| Sep 1, 2025 | 69.04 | 69.04 | 69.04 | 69.54 | 69.04 | - | - |
| Aug 29, 2025 | 69.04 | 69.04 | 69.04 | 69.54 | 69.04 | 0.52% | - |
| Aug 28, 2025 | 68.69 | 68.69 | 68.69 | 69.18 | 68.69 | -1.30% | - |
| Aug 27, 2025 | 69.59 | 69.59 | 69.59 | 70.09 | 69.59 | 1.56% | - |
| Aug 26, 2025 | 68.52 | 68.52 | 68.52 | 69.01 | 68.52 | -0.27% | - |
| Aug 25, 2025 | 68.71 | 68.71 | 68.71 | 69.20 | 68.71 | -0.75% | - |
| Aug 22, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.22 | 2.12% | 3 |
| Aug 21, 2025 | 67.78 | 67.78 | 67.78 | 68.27 | 67.78 | 0.90% | - |
| Aug 20, 2025 | 67.60 | 67.60 | 67.60 | 67.66 | 67.18 | 0.43% | 4 |
| Aug 19, 2025 | 66.89 | 66.89 | 66.89 | 67.37 | 66.89 | 1.72% | - |
| Aug 18, 2025 | 65.76 | 65.76 | 65.76 | 66.23 | 65.76 | -0.62% | - |
| Aug 14, 2025 | 66.17 | 66.17 | 66.17 | 66.64 | 66.16 | 1.03% | - |
| Aug 13, 2025 | 65.49 | 65.49 | 65.49 | 65.96 | 65.49 | 0.70% | - |
| Aug 12, 2025 | 65.03 | 65.03 | 65.03 | 65.50 | 65.03 | 0.89% | - |
| Aug 11, 2025 | 64.46 | 64.46 | 64.46 | 64.92 | 64.46 | 0.09% | - |
| Aug 8, 2025 | 64.40 | 64.40 | 64.40 | 64.86 | 64.40 | 1.97% | - |
| Aug 7, 2025 | 63.16 | 63.16 | 63.16 | 63.61 | 63.16 | -2.72% | - |
| Aug 6, 2025 | 64.92 | 64.92 | 64.92 | 65.39 | 64.92 | 1.52% | - |
| Aug 5, 2025 | 63.95 | 63.95 | 63.95 | 64.41 | 63.95 | 1.40% | - |
| Aug 4, 2025 | 63.07 | 63.07 | 63.07 | 63.52 | 63.07 | - | - |
| Aug 1, 2025 | 62.58 | 62.58 | 62.58 | 63.52 | 62.58 | -4.61% | - |
| Jul 31, 2025 | 65.60 | 65.60 | 65.60 | 66.59 | 65.60 | 0.03% | - |
| Jul 30, 2025 | 65.58 | 65.58 | 65.58 | 66.57 | 65.58 | -1.52% | - |
| Jul 29, 2025 | 66.60 | 66.60 | 66.60 | 67.60 | 66.60 | 1.26% | - |
| Jul 28, 2025 | 65.77 | 65.77 | 65.77 | 66.76 | 65.77 | 0.39% | - |
| Jul 25, 2025 | 66.76 | 66.76 | 66.76 | 66.50 | 65.51 | -0.05% | 1 |
| Jul 24, 2025 | 65.54 | 65.54 | 65.54 | 66.53 | 65.54 | 0.24% | - |
| Jul 23, 2025 | 65.39 | 65.39 | 65.39 | 66.37 | 65.39 | 1.36% | - |
| Jul 22, 2025 | 64.51 | 64.51 | 64.51 | 65.48 | 64.51 | -0.92% | - |
| Jul 21, 2025 | 65.11 | 65.11 | 65.11 | 66.09 | 65.11 | - | - |
| Jul 18, 2025 | 65.11 | 65.11 | 65.11 | 66.09 | 65.11 | -0.44% | - |