MetLife

MET
🏛️ usa →
82.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.32 62.89 62.30 62.49 2.2M
2021-12-30 62.87 63.32 62.52 62.58 2.2M
2021-12-29 62.61 63.08 62.40 62.68 2.1M
2021-12-28 62.35 63.30 62.31 62.61 3.7M
2021-12-27 61.96 62.58 61.63 62.49 3.0M
2021-12-23 61.23 62.12 61.23 61.78 3.3M
2021-12-22 60.27 61.16 60.18 60.88 2.9M
2021-12-21 59.29 60.92 59.23 60.32 4.1M
2021-12-20 59.36 59.36 57.57 58.59 5.9M
2021-12-17 61.21 61.22 59.80 60.25 8.2M
2021-12-16 61.67 62.35 61.04 61.39 4.1M
2021-12-15 60.90 61.12 59.78 60.82 3.5M
2021-12-14 59.84 61.29 59.84 60.80 4.5M
2021-12-13 60.50 60.63 59.79 59.87 5.5M
2021-12-10 61.30 61.46 60.52 60.63 4.0M
2021-12-09 60.20 61.31 59.95 60.88 2.8M
2021-12-08 60.76 61.29 60.60 60.62 3.5M
2021-12-07 60.10 61.20 59.84 60.53 4.5M
2021-12-06 60.27 60.79 59.63 59.67 4.9M
2021-12-03 59.79 60.03 58.93 59.42 6.0M
2021-12-02 57.75 59.84 57.63 59.33 6.1M
2021-12-01 59.56 59.96 57.05 57.11 9.3M
2021-11-30 59.13 59.28 58.24 58.66 12.4M
2021-11-29 60.89 61.05 59.27 59.89 5.1M
2021-11-26 59.88 60.44 58.65 60.10 4.3M
2021-11-24 63.07 63.53 62.50 62.63 4.5M
2021-11-23 63.14 63.88 62.78 63.36 4.3M
2021-11-22 62.39 63.28 61.30 62.51 4.8M
2021-11-19 61.52 61.68 60.29 61.15 7.4M
2021-11-18 63.18 63.42 61.87 62.66 4.3M
2021-11-17 63.20 64.03 63.11 63.13 4.5M
2021-11-16 64.34 64.78 63.37 63.41 4.8M
2021-11-15 64.41 64.61 63.97 64.15 6.0M
2021-11-12 63.68 64.19 63.37 64.19 4.1M
2021-11-11 63.37 64.32 63.15 63.63 3.1M
2021-11-10 63.26 64.40 63.10 63.35 3.8M
2021-11-09 63.26 63.74 62.69 62.97 4.1M
2021-11-08 64.02 64.63 63.58 63.74 4.5M
2021-11-05 64.59 65.62 63.76 63.99 4.4M
2021-11-04 65.34 65.34 61.83 63.91 6.0M
2021-11-03 63.45 66.14 63.13 65.28 7.6M
2021-11-02 63.99 64.72 63.41 63.69 4.4M
2021-11-01 63.34 64.19 63.04 64.15 4.0M
2021-10-29 65.42 65.57 62.41 62.80 8.4M
2021-10-28 64.49 65.29 64.38 65.27 2.6M
2021-10-27 65.31 65.75 64.21 64.29 4.4M
2021-10-26 65.99 66.23 65.33 65.46 3.0M
2021-10-25 66.06 66.18 65.55 65.64 2.4M
2021-10-22 66.06 66.41 65.30 65.87 3.9M
2021-10-21 66.29 66.65 65.41 65.81 2.2M
2021-10-20 65.48 66.86 65.32 66.60 3.5M
2021-10-19 65.93 65.97 65.49 65.69 2.1M
2021-10-18 65.31 65.72 65.01 65.20 2.0M
2021-10-15 66.18 66.50 65.34 65.57 3.0M
2021-10-14 65.14 65.67 64.56 65.52 3.3M
2021-10-13 64.53 64.72 63.12 64.15 3.9M
2021-10-12 64.92 65.48 64.51 64.78 3.2M
2021-10-11 65.25 66.12 64.99 65.12 4.6M
2021-10-08 65.14 65.22 64.61 64.99 3.6M
2021-10-07 64.55 65.07 64.21 64.55 4.6M
2021-10-06 63.43 64.33 62.98 63.98 4.4M
2021-10-05 62.74 64.50 62.10 64.27 6.1M
2021-10-04 62.42 63.63 62.24 62.37 5.0M
2021-10-01 61.85 63.13 61.62 62.52 4.4M
2021-09-30 63.11 63.11 61.52 61.73 6.1M
2021-09-29 63.03 63.14 62.52 62.58 3.8M
2021-09-28 63.67 64.28 62.67 62.79 4.9M
2021-09-27 62.21 64.07 62.20 63.61 5.2M
2021-09-24 61.40 62.24 61.23 61.36 4.4M
2021-09-23 59.92 61.85 59.92 61.26 4.6M
2021-09-22 59.46 59.96 59.33 59.45 5.2M
2021-09-21 59.80 59.89 58.14 58.47 6.2M
2021-09-20 59.90 60.03 58.35 59.31 9.7M
2021-09-17 61.84 62.87 61.54 61.72 9.2M
2021-09-16 62.31 62.82 61.72 62.22 4.7M
2021-09-15 60.96 62.30 60.83 62.07 5.9M
2021-09-14 62.18 62.25 60.52 60.78 4.4M
2021-09-13 61.41 61.90 60.98 61.79 3.8M
2021-09-10 61.63 61.74 60.69 60.77 4.5M
2021-09-09 60.81 62.12 60.72 61.03 4.6M
2021-09-08 60.74 61.08 60.38 60.98 3.6M
2021-09-07 61.23 61.73 60.83 60.88 5.4M
2021-09-03 61.70 61.96 60.88 61.22 3.6M
2021-09-02 61.59 61.94 61.27 61.66 5.7M
2021-09-01 62.02 62.20 61.10 61.31 4.8M
2021-08-31 61.73 62.55 61.52 62.00 5.3M
2021-08-30 62.96 62.98 61.63 61.87 2.8M
2021-08-27 62.11 62.92 61.86 62.77 4.2M
2021-08-26 62.58 62.67 61.63 61.79 2.7M
2021-08-25 62.03 63.08 61.67 62.47 2.9M
2021-08-24 61.31 61.87 61.12 61.69 2.4M
2021-08-23 61.00 61.56 60.93 61.17 2.9M
2021-08-20 60.26 60.67 59.94 60.51 3.0M
2021-08-19 60.05 60.85 59.78 60.28 3.7M
2021-08-18 61.17 62.07 60.90 60.97 3.1M
2021-08-17 61.38 61.98 60.87 61.47 4.2M
2021-08-16 62.10 62.14 61.22 61.98 3.6M
2021-08-13 62.82 62.99 62.39 62.49 3.3M
2021-08-12 62.75 62.96 62.23 62.67 3.5M
2021-08-11 62.05 63.03 61.47 62.60 5.6M
2021-08-10 60.37 62.26 60.37 61.73 7.5M
2021-08-09 60.20 61.11 59.67 60.46 4.3M
2021-08-06 59.94 61.01 59.82 60.71 8.2M
2021-08-05 58.49 59.33 58.17 58.84 5.8M
2021-08-04 57.44 58.08 56.96 57.13 4.9M
2021-08-03 58.11 58.33 56.69 58.29 3.2M
2021-08-02 58.08 59.16 57.54 57.83 3.8M
2021-07-30 57.89 58.68 57.44 57.70 4.0M
2021-07-29 58.48 58.75 57.89 58.23 3.1M
2021-07-28 58.03 58.16 56.77 57.64 3.8M
2021-07-27 57.08 58.13 56.87 57.74 3.6M
2021-07-26 57.77 58.43 57.51 58.05 3.2M
2021-07-23 58.20 58.51 57.44 57.63 4.9M
2021-07-22 59.01 59.12 57.63 57.81 3.8M
2021-07-21 58.51 59.67 58.39 58.99 5.2M
2021-07-20 55.65 58.23 55.55 57.70 4.9M
2021-07-19 55.95 56.36 55.21 55.86 5.3M
2021-07-16 58.88 59.04 57.32 57.58 4.8M
2021-07-15 57.71 59.02 57.49 58.64 3.6M
2021-07-14 58.85 59.40 57.78 58.24 3.3M
2021-07-13 59.51 59.58 58.43 58.68 3.9M
2021-07-12 58.75 59.63 58.09 59.56 4.0M
2021-07-09 57.70 59.14 57.61 58.86 6.5M
2021-07-08 57.26 57.72 56.45 56.69 10.5M
2021-07-07 58.34 59.26 58.30 58.84 7.8M
2021-07-06 60.28 60.28 58.47 58.90 9.1M
2021-07-02 60.26 60.58 60.06 60.42 3.2M
2021-07-01 60.30 60.73 59.97 60.51 4.2M
2021-06-30 59.17 59.96 59.17 59.85 5.2M
2021-06-29 60.35 60.87 59.27 59.48 4.7M
2021-06-28 60.85 60.92 59.64 59.75 4.7M
2021-06-25 60.38 61.30 60.10 61.02 5.3M
2021-06-24 59.53 60.26 59.19 60.01 3.8M
2021-06-23 59.47 59.74 59.22 59.25 3.7M
2021-06-22 59.61 59.72 58.76 59.27 8.7M
2021-06-21 58.69 59.81 58.69 59.68 6.1M
2021-06-18 58.88 59.49 57.86 58.30 11.8M
2021-06-17 64.05 64.14 59.74 60.25 8.6M
2021-06-16 63.42 64.25 62.63 63.71 6.5M
2021-06-15 63.48 64.31 63.17 63.77 5.7M
2021-06-14 63.95 64.44 63.09 63.31 4.5M
2021-06-11 64.10 64.37 63.84 64.11 3.4M
2021-06-10 65.58 65.75 63.87 63.89 4.3M
2021-06-09 65.68 65.75 64.65 64.68 3.5M
2021-06-08 65.73 66.27 64.96 66.04 3.5M
2021-06-07 66.67 66.70 65.92 66.21 2.8M
2021-06-04 66.37 66.57 65.80 66.56 3.2M
2021-06-03 65.78 66.85 65.65 66.37 4.2M
2021-06-02 66.87 66.89 65.88 66.09 4.0M
2021-06-01 66.27 66.96 66.12 66.51 5.1M
2021-05-28 65.86 66.00 64.49 65.36 3.9M
2021-05-27 65.22 65.79 64.63 65.66 6.8M
2021-05-26 64.43 64.44 63.41 64.27 5.6M
2021-05-25 65.61 66.12 63.92 64.02 5.4M
2021-05-24 64.91 65.60 64.66 65.37 3.4M
2021-05-21 64.76 65.38 64.39 64.71 4.9M
2021-05-20 64.81 65.06 63.99 64.46 3.9M
2021-05-19 64.73 64.99 63.52 64.83 4.7M
2021-05-18 65.45 66.02 65.34 65.39 5.0M
2021-05-17 65.71 66.06 65.19 65.70 3.6M
2021-05-14 65.00 66.18 64.84 65.90 3.6M
2021-05-13 63.16 65.08 62.84 64.55 4.9M
2021-05-12 65.28 65.45 63.30 63.42 4.6M
2021-05-11 65.97 65.97 64.17 64.73 5.2M
2021-05-10 67.00 67.68 66.44 66.47 5.3M
2021-05-07 66.23 67.22 65.98 67.16 4.2M
2021-05-06 65.65 67.05 64.73 66.95 4.6M
2021-05-05 64.48 65.91 64.00 65.41 5.2M
2021-05-04 63.91 64.43 63.29 64.31 3.8M
2021-05-03 64.38 64.75 63.76 64.22 3.8M
2021-04-30 64.17 64.57 63.52 63.63 4.2M
2021-04-29 64.36 64.81 63.83 64.43 3.1M
2021-04-28 63.84 64.16 63.46 63.73 3.8M
2021-04-27 62.80 63.42 62.76 63.36 3.3M
2021-04-26 63.01 63.91 62.66 62.79 3.1M
2021-04-23 61.87 63.13 61.75 62.79 3.3M
2021-04-22 62.11 62.54 61.62 61.90 3.3M
2021-04-21 61.08 62.72 60.95 62.65 5.2M
2021-04-20 62.50 62.78 60.78 61.16 4.4M
2021-04-19 63.23 63.60 63.01 63.10 4.8M
2021-04-16 62.94 63.36 62.58 63.07 4.1M
2021-04-15 62.83 62.93 61.90 62.30 4.6M
2021-04-14 61.94 63.06 61.87 62.73 4.3M
2021-04-13 62.27 62.47 61.63 62.05 3.4M
2021-04-12 62.40 62.72 62.15 62.66 2.7M
2021-04-09 61.82 61.95 61.17 61.92 3.7M
2021-04-08 61.21 61.53 60.48 61.31 3.0M
2021-04-07 61.21 61.79 61.02 61.78 4.4M
2021-04-06 61.15 61.95 61.03 61.26 4.0M
2021-04-05 62.25 62.67 61.39 61.58 4.0M
2021-04-01 60.75 61.63 60.57 61.60 3.6M
2021-03-31 60.99 61.65 60.65 60.79 4.9M
2021-03-30 60.73 61.73 60.57 61.44 3.8M
2021-03-29 59.81 60.66 59.58 60.16 4.2M
2021-03-26 60.76 60.98 60.01 60.82 3.7M
2021-03-25 58.68 60.26 58.13 60.04 5.7M
2021-03-24 59.31 59.92 58.54 58.54 3.7M
2021-03-23 59.67 60.17 58.38 58.66 5.1M
2021-03-22 60.59 61.06 59.80 60.11 7.2M
2021-03-19 61.70 61.91 60.62 61.29 13.0M
2021-03-18 60.61 62.66 60.51 61.76 13.3M
2021-03-17 59.72 60.26 59.42 60.15 4.9M
2021-03-16 59.98 60.04 58.88 59.31 5.1M
2021-03-15 60.95 61.21 59.59 60.54 4.9M
2021-03-12 60.90 61.26 60.59 61.09 3.8M
2021-03-11 60.12 60.84 59.75 60.01 4.4M
2021-03-10 59.89 60.74 59.56 60.48 5.7M
2021-03-09 59.75 60.50 58.83 59.65 7.8M
2021-03-08 60.30 62.05 60.10 60.37 6.4M
2021-03-05 59.28 59.96 57.72 59.71 6.0M
2021-03-04 59.32 59.68 57.28 58.63 7.1M
2021-03-03 59.21 60.19 58.85 59.44 8.1M
2021-03-02 59.52 60.02 58.95 58.96 5.8M
2021-03-01 58.74 60.06 58.69 59.44 5.3M
2021-02-26 58.11 58.67 56.98 57.60 7.4M
2021-02-25 59.72 60.20 58.21 58.26 8.7M
2021-02-24 57.72 59.76 57.56 59.56 8.9M
2021-02-23 57.80 57.95 56.91 57.43 7.4M
2021-02-22 55.71 57.74 55.71 57.44 8.4M
2021-02-19 55.50 56.25 55.35 56.07 4.8M
2021-02-18 54.92 55.56 54.37 54.99 4.1M
2021-02-17 55.63 56.21 55.05 55.41 5.4M
2021-02-16 56.16 56.75 56.00 56.01 4.3M
2021-02-12 55.54 56.41 55.11 55.67 5.4M
2021-02-11 55.14 56.15 54.56 55.31 5.3M
2021-02-10 54.58 55.23 54.07 54.96 7.4M
2021-02-09 53.82 54.90 53.65 54.42 7.2M
2021-02-08 52.76 54.26 52.76 54.18 7.8M
2021-02-05 51.87 52.60 51.21 52.58 7.0M
2021-02-04 49.12 51.91 49.11 51.90 8.1M
2021-02-03 48.80 49.54 48.73 49.37 4.5M
2021-02-02 49.00 49.54 48.72 48.93 5.2M
2021-02-01 48.46 48.59 47.69 48.47 4.6M
2021-01-29 49.13 49.30 47.73 48.15 6.9M
2021-01-28 49.06 50.13 48.98 49.57 5.4M
2021-01-27 49.28 49.64 48.33 48.41 8.0M
2021-01-26 50.88 51.08 50.01 50.11 4.6M
2021-01-25 50.21 50.62 49.83 50.61 4.1M
2021-01-22 50.36 51.04 50.21 50.86 5.3M
2021-01-21 51.65 51.90 51.04 51.07 5.2M
2021-01-20 52.08 52.18 51.43 51.65 4.8M
2021-01-19 51.47 52.38 51.30 52.12 7.0M
2021-01-15 51.02 51.63 50.30 51.14 4.6M
2021-01-14 50.65 51.66 50.55 51.57 6.2M
2021-01-13 50.03 50.67 49.93 50.33 4.5M
2021-01-12 49.80 50.59 49.62 50.20 4.3M
2021-01-11 48.76 49.60 48.39 49.40 4.7M
2021-01-08 49.63 49.98 48.52 49.41 4.4M
2021-01-07 49.69 50.14 49.46 49.58 5.1M
2021-01-06 48.10 50.12 47.62 49.43 9.4M
2021-01-05 46.14 47.18 46.00 46.65 6.1M
2021-01-04 47.03 47.24 45.73 46.08 7.8M