MetLife, Inc. (BIT:1MET)
Italy
· Delayed Price · Currency is EUR 66.16
+0.14 (0.21%)
At close: Apr 27, 2026
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 66.40 | 66.40 | 66.40 | 66.16 | 66.16 | 0.21% | 7 |
| Apr 24, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.82% | - |
| Apr 23, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.09% | - |
| Apr 22, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -0.85% | - |
| Apr 21, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Apr 20, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.24% | - |
| Apr 17, 2026 | 66.20 | 66.20 | 66.20 | 65.94 | 65.94 | 0.12% | 2 |
| Apr 16, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.73% | - |
| Apr 15, 2026 | 64.80 | 64.80 | 64.80 | 65.38 | 65.38 | 1.46% | 7 |
| Apr 14, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 2.71% | - |
| Apr 13, 2026 | 62.70 | 62.70 | 62.70 | 62.74 | 62.74 | -0.19% | 2 |
| Apr 10, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -1.07% | - |
| Apr 9, 2026 | 63.30 | 63.70 | 63.30 | 63.54 | 63.54 | 1.34% | 23 |
| Apr 8, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 2.15% | - |
| Apr 7, 2026 | 61.50 | 61.50 | 61.50 | 61.38 | 61.38 | 0.16% | 6 |
| Apr 2, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -1.21% | - |
| Apr 1, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.58% | - |
| Mar 31, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 2.39% | - |
| Mar 30, 2026 | 60.32 | 60.32 | 60.32 | 60.23 | 60.23 | 1.65% | 50 |
| Mar 27, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -1.74% | - |
| Mar 26, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.76% | - |
| Mar 25, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.73% | - |
| Mar 24, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.95% | - |
| Mar 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.95% | - |
| Mar 20, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.10% | - |
| Mar 19, 2026 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | -1.96% | - |
| Mar 18, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.33% | - |
| Mar 17, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.70% | - |
| Mar 16, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.43% | - |
| Mar 13, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.40% | - |
| Mar 12, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -1.03% | - |
| Mar 11, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -1.36% | - |
| Mar 10, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 1.92% | - |
| Mar 9, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -1.71% | - |
| Mar 6, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -1.87% | - |
| 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% | - |