MetLife, Inc. (ETR:MWZ)
Germany
· Delayed Price · Currency is EUR 62.21
-0.89 (-1.41%)
At close: Mar 5, 2026
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -1.41% | - |
| Mar 4, 2026 | 62.71 | 63.10 | 62.71 | 63.10 | 63.10 | 0.16% | 64 |
| Mar 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.09% | 25 |
| Mar 2, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -3.63% | - |
| Feb 26, 2026 | 65.13 | 65.13 | 64.67 | 64.67 | 64.67 | -0.65% | 1 |
| Feb 25, 2026 | 65.32 | 65.32 | 64.92 | 65.09 | 65.09 | -3.08% | 85 |
| Feb 23, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 1.02% | 150 |
| Feb 20, 2026 | 66.29 | 66.48 | 66.29 | 66.48 | 66.48 | 0.09% | 6 |
| Feb 19, 2026 | 66.80 | 66.80 | 66.42 | 66.42 | 66.42 | -0.61% | 3 |
| Feb 18, 2026 | 66.75 | 66.83 | 66.75 | 66.83 | 66.83 | 1.69% | 3 |
| Feb 17, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 0.66% | - |
| Feb 13, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.15% | - |
| Feb 12, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.50% | - |
| Feb 11, 2026 | 65.50 | 66.18 | 65.15 | 66.18 | 66.18 | 2.21% | 24 |
| Feb 10, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.06% | - |
| Feb 9, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.28% | - |
| Feb 6, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.32% | - |
| Feb 5, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -1.56% | - |
| Feb 4, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -1.50% | - |
| Feb 3, 2026 | 67.04 | 67.04 | 66.85 | 66.85 | 66.85 | 3.80% | 2 |
| Jan 30, 2026 | 63.01 | 64.40 | 63.01 | 64.40 | 63.92 | 2.21% | 87 |
| Jan 29, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.54 | -1.82% | 110 |
| Jan 28, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 63.70 | 0.63% | - |
| Jan 27, 2026 | 64.74 | 64.74 | 63.78 | 63.78 | 63.30 | -0.31% | 790 |
| Jan 26, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.50 | 0.13% | - |
| Jan 23, 2026 | 64.46 | 64.46 | 63.90 | 63.90 | 63.42 | -2.58% | 229 |
| Jan 22, 2026 | 65.61 | 65.61 | 65.59 | 65.59 | 65.10 | 0.17% | 62 |
| Jan 21, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 64.99 | 0.41% | - |
| Jan 20, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 64.72 | -2.19% | - |
| Jan 16, 2026 | 66.49 | 66.67 | 66.49 | 66.67 | 66.17 | -1.85% | 70 |
| Jan 15, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.42 | 0.86% | - |
| Jan 14, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 66.85 | 0.12% | - |
| Jan 13, 2026 | 67.35 | 67.35 | 67.27 | 67.27 | 66.77 | -0.19% | 151 |
| Jan 12, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 66.90 | -1.17% | - |
| Jan 9, 2026 | 67.83 | 68.20 | 67.83 | 68.20 | 67.69 | -0.09% | 100 |
| Jan 8, 2026 | 68.03 | 68.26 | 68.03 | 68.26 | 67.75 | 0.78% | 5 |
| Jan 7, 2026 | 68.43 | 68.43 | 67.73 | 67.73 | 67.22 | -1.83% | 17 |
| Jan 6, 2026 | 68.83 | 68.99 | 68.83 | 68.99 | 68.47 | 1.79% | 27 |
| Jan 2, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.27 | -1.65% | - |
| Dec 30, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.41 | 1.22% | - |
| Dec 29, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 67.58 | -1.08% | - |
| Dec 23, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.32 | -1.01% | - |
| Dec 22, 2025 | 69.36 | 69.53 | 69.36 | 69.53 | 69.01 | -0.88% | 2 |
| Dec 19, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 69.63 | 0.40% | - |
| Dec 18, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.35 | -0.17% | - |
| Dec 17, 2025 | 71.34 | 71.34 | 69.99 | 69.99 | 69.47 | -0.28% | 1 |
| Dec 16, 2025 | 69.25 | 70.19 | 69.25 | 70.19 | 69.67 | -0.16% | 1 |
| Dec 15, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 69.78 | 3.69% | - |
| Dec 10, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.29 | 0.21% | - |
| Dec 9, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.15 | 0.30% | - |
| Dec 8, 2025 | 67.21 | 67.46 | 67.21 | 67.46 | 66.96 | 0.22% | 250 |
| Dec 5, 2025 | 67.17 | 67.31 | 67.17 | 67.31 | 66.81 | 0.84% | 2 |
| Dec 4, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.25 | 0.85% | - |
| Dec 3, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 65.70 | 0.87% | - |
| Dec 2, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.13 | -0.95% | - |
| Dec 1, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.76 | 0.02% | - |
| Nov 28, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 65.75 | 0.65% | - |
| Nov 26, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.32 | 0.53% | - |
| Nov 25, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 64.97 | 0.99% | - |
| Nov 24, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.34 | -0.34% | - |
| Nov 21, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.55 | -0.28% | - |
| Nov 20, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 64.73 | 1.16% | - |
| Nov 19, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 63.99 | -1.26% | - |
| Nov 18, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 64.80 | -3.74% | - |
| Nov 14, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.32 | -0.35% | - |
| Nov 13, 2025 | 69.01 | 69.01 | 68.07 | 68.07 | 67.56 | 1.67% | 53 |
| Nov 11, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.45 | 0.27% | - |
| Nov 10, 2025 | 67.16 | 67.16 | 66.77 | 66.77 | 66.27 | -3.27% | 1 |
| Nov 5, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 68.51 | 0.52% | - |
| Nov 4, 2025 | 68.77 | 68.77 | 68.67 | 68.67 | 68.16 | -0.41% | 17 |
| Nov 3, 2025 | 68.72 | 68.95 | 68.72 | 68.95 | 67.95 | -0.03% | 7 |
| Oct 31, 2025 | 69.07 | 69.07 | 68.97 | 68.97 | 67.97 | -0.13% | 76 |
| Oct 30, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 68.06 | 1.56% | - |
| Oct 29, 2025 | 67.84 | 68.00 | 67.84 | 68.00 | 67.01 | 0.61% | 19 |
| Oct 28, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 66.61 | -0.21% | - |
| Oct 27, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 66.74 | 0.01% | - |
| Oct 24, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 66.73 | 0.31% | - |
| Oct 23, 2025 | 68.18 | 68.18 | 67.51 | 67.51 | 66.53 | -0.91% | 11 |
| Oct 22, 2025 | 68.20 | 68.20 | 68.13 | 68.13 | 67.14 | 0.10% | 40 |
| Oct 21, 2025 | 67.86 | 68.06 | 67.86 | 68.06 | 67.07 | 3.81% | 27 |
| Oct 17, 2025 | 65.58 | 65.58 | 65.56 | 65.56 | 64.61 | -6.97% | 116 |
| Oct 15, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 69.44 | -0.06% | - |
| Oct 14, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 69.48 | 0.83% | - |
| Oct 13, 2025 | 69.52 | 69.93 | 69.52 | 69.93 | 68.91 | 0.62% | 1 |
| Oct 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.49 | -1.97% | - |
| Oct 9, 2025 | 71.52 | 71.56 | 70.90 | 70.90 | 69.87 | -0.57% | 65 |
| Oct 8, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 70.27 | 0.78% | - |
| Oct 7, 2025 | 70.85 | 70.85 | 70.76 | 70.76 | 69.73 | 2.24% | 18 |
| Oct 3, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 68.20 | -0.35% | - |
| Oct 2, 2025 | 69.15 | 69.45 | 69.15 | 69.45 | 68.44 | -1.43% | 3 |
| Oct 1, 2025 | 70.70 | 70.70 | 70.46 | 70.46 | 69.43 | 1.32% | 2 |
| Sep 30, 2025 | 69.79 | 69.79 | 69.47 | 69.54 | 68.53 | 0.04% | 78 |
| Sep 29, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 68.50 | 0.23% | - |
| Sep 26, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 68.34 | 0.45% | - |
| Sep 25, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 68.04 | 0.66% | - |
| Sep 24, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 67.59 | -0.16% | - |
| Sep 23, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 67.70 | 0.87% | - |
| Sep 22, 2025 | 68.05 | 68.11 | 68.05 | 68.11 | 67.12 | 2.16% | 1 |
| Sep 19, 2025 | 66.72 | 66.72 | 66.67 | 66.67 | 65.70 | -0.73% | 3 |
| Sep 18, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 66.18 | 0.75% | - |