Metlife Inc Pref

MET_pa
🏛️ usa →
24.29
Last Update: 2025-09-29
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
2025-09-29 24.08 24.29 24.08 24.29 0.0M
2025-09-26 24.10 24.18 24.04 24.10 0.0M
2025-09-25 24.12 24.13 24.03 24.10 0.0M
2025-09-24 24.20 24.24 24.04 24.10 0.0M
2025-09-23 24.12 24.16 24.06 24.14 0.0M
2025-09-22 24.13 24.15 24.06 24.14 0.0M
2025-09-19 24.14 24.14 24.06 24.10 0.0M
2025-09-18 24.14 24.21 24.07 24.10 0.1M
2025-09-17 24.20 24.25 24.04 24.12 0.0M
2025-09-16 24.20 24.21 24.06 24.14 0.1M
2025-09-15 24.20 24.29 24.10 24.19 0.1M
2025-09-12 24.10 24.15 24.04 24.10 0.0M
2025-09-11 24.06 24.18 24.06 24.13 0.0M
2025-09-10 24.04 24.13 23.99 24.03 0.0M
2025-09-09 24.06 24.17 23.99 24.03 0.0M
2025-09-08 24.09 24.29 24.08 24.09 0.0M
2025-09-05 24.06 24.13 23.96 24.09 0.0M
2025-09-04 23.87 24.05 23.87 24.03 0.0M
2025-09-03 23.75 23.87 23.75 23.87 0.0M
2025-09-02 23.82 23.93 23.71 23.73 0.0M
2025-08-29 23.92 23.92 23.80 23.84 0.1M
2025-08-28 24.20 24.29 24.16 24.18 0.1M
2025-08-27 24.08 24.23 24.02 24.20 0.0M
2025-08-26 24.04 24.24 23.92 24.20 0.1M
2025-08-25 24.19 24.19 23.99 24.11 0.0M
2025-08-22 24.04 24.26 24.04 24.14 0.0M
2025-08-21 23.93 24.25 23.90 24.16 0.0M
2025-08-20 23.96 24.11 23.96 23.99 0.0M
2025-08-19 24.04 24.10 23.95 24.00 0.0M
2025-08-18 24.01 24.13 23.94 24.03 0.0M
2025-08-15 24.05 24.05 23.75 24.05 0.0M
2025-08-14 24.00 24.03 23.92 24.03 0.0M
2025-08-13 24.00 24.09 23.92 24.04 0.0M
2025-08-12 23.88 24.07 23.87 24.04 0.0M
2025-08-11 23.92 23.95 23.78 23.95 0.0M
2025-08-08 23.83 23.90 23.79 23.83 0.0M
2025-08-07 23.83 23.99 23.77 23.84 0.0M
2025-08-06 23.90 23.98 23.84 23.84 0.0M
2025-08-05 23.99 24.06 23.76 23.93 0.0M
2025-08-04 23.77 24.00 23.77 23.83 0.0M
2025-08-01 23.89 23.96 23.74 23.83 0.0M
2025-07-31 23.67 24.50 23.67 23.92 0.1M
2025-07-30 23.72 23.72 23.63 23.67 0.0M
2025-07-29 23.45 23.73 22.50 23.72 0.0M
2025-07-28 23.71 23.71 23.40 23.56 0.0M
2025-07-25 23.75 23.81 23.67 23.70 0.0M
2025-07-24 23.88 23.91 23.77 23.77 0.1M
2025-07-23 23.94 23.97 23.90 23.93 0.0M
2025-07-22 23.99 24.07 23.94 23.96 0.0M
2025-07-21 24.00 24.25 23.91 24.01 0.0M
2025-07-18 24.00 24.08 23.88 24.00 0.0M
2025-07-17 23.88 24.08 23.88 24.01 0.0M
2025-07-16 24.05 24.09 23.88 23.88 0.1M
2025-07-15 24.02 24.06 23.94 23.99 0.0M
2025-07-14 24.09 24.50 24.00 24.12 0.0M
2025-07-11 24.09 24.12 23.97 24.06 0.0M
2025-07-10 23.87 24.03 23.82 24.00 0.0M
2025-07-09 23.75 23.84 23.71 23.84 0.0M
2025-07-08 23.53 23.74 23.53 23.74 0.0M
2025-07-07 23.48 23.62 23.45 23.60 0.0M
2025-07-03 23.49 23.62 23.33 23.62 0.0M
2025-07-02 23.27 23.49 23.22 23.49 0.0M
2025-07-01 23.21 23.36 23.21 23.36 0.0M
2025-06-30 23.47 23.57 23.18 23.18 0.4M
2025-06-27 23.51 24.50 23.44 23.54 0.1M
2025-06-26 23.47 23.61 23.37 23.50 0.0M
2025-06-25 23.52 23.57 23.35 23.49 0.0M
2025-06-24 23.39 24.42 23.30 23.45 0.0M
2025-06-23 23.25 23.38 23.23 23.32 0.0M
2025-06-20 23.22 23.35 23.20 23.34 0.0M
2025-06-18 23.30 23.50 23.17 23.18 0.0M
2025-06-17 23.41 23.63 23.28 23.28 0.0M
2025-06-16 23.48 23.94 23.41 23.44 0.0M
2025-06-13 23.68 23.72 23.25 23.26 0.0M
2025-06-12 23.80 23.90 23.67 23.68 0.0M
2025-06-11 23.91 24.07 23.74 23.74 0.1M
2025-06-10 23.83 23.93 23.82 23.85 0.0M
2025-06-09 23.90 23.91 23.76 23.79 0.0M
2025-06-06 23.96 24.06 23.85 23.85 0.0M
2025-06-05 24.14 24.14 23.96 23.96 0.0M
2025-06-04 24.15 24.26 23.95 23.95 0.0M
2025-06-03 24.07 24.17 24.03 24.11 0.0M
2025-06-02 24.13 24.13 23.91 24.07 0.0M
2025-05-30 24.15 24.27 23.82 24.11 0.2M
2025-05-29 24.42 24.47 24.40 24.42 0.0M
2025-05-28 24.47 24.48 24.32 24.38 0.0M
2025-05-27 24.24 24.57 24.22 24.47 0.0M
2025-05-23 24.13 24.21 24.02 24.12 0.0M
2025-05-22 24.04 24.19 24.01 24.15 0.0M
2025-05-21 24.37 24.37 24.07 24.07 0.1M
2025-05-20 24.36 24.50 24.30 24.38 0.0M
2025-05-19 24.27 24.50 24.19 24.40 0.0M
2025-05-16 24.28 24.44 24.27 24.30 0.0M
2025-05-15 24.20 24.35 24.18 24.32 0.0M
2025-05-14 24.33 24.37 24.21 24.21 0.0M
2025-05-13 24.28 24.39 24.28 24.33 0.0M
2025-05-12 24.30 24.40 24.23 24.28 0.0M
2025-05-09 24.18 24.21 24.08 24.19 0.0M
2025-05-08 23.98 24.30 23.97 24.21 0.1M
2025-05-07 23.88 24.21 23.88 24.01 0.0M
2025-05-06 23.86 23.99 23.79 23.91 0.0M
2025-05-05 23.79 23.97 23.60 23.83 0.0M
2025-05-02 23.82 23.86 23.64 23.71 0.0M
2025-05-01 23.74 23.88 23.62 23.64 0.0M
2025-04-30 23.65 23.93 23.50 23.87 0.1M
2025-04-29 23.80 23.89 23.00 23.73 0.0M
2025-04-28 23.83 23.89 23.70 23.83 0.0M
2025-04-25 23.82 23.82 23.75 23.79 0.0M
2025-04-24 23.72 23.83 23.53 23.76 0.0M
2025-04-23 23.76 23.99 23.48 23.56 0.0M
2025-04-22 23.50 23.64 23.37 23.61 0.0M
2025-04-21 23.33 23.41 23.16 23.34 0.0M
2025-04-17 23.49 23.50 23.28 23.35 0.0M
2025-04-16 22.97 23.46 22.97 23.36 0.1M
2025-04-15 22.69 23.05 22.67 23.02 0.1M
2025-04-14 22.70 22.70 22.57 22.63 0.0M
2025-04-11 22.57 22.84 22.48 22.59 0.0M
2025-04-10 22.99 22.99 22.40 22.57 0.0M
2025-04-09 22.55 23.22 22.46 23.12 0.0M
2025-04-08 22.75 22.75 22.45 22.63 0.0M
2025-04-07 22.55 22.94 22.07 22.39 0.1M
2025-04-04 23.07 23.40 22.30 22.83 0.1M
2025-04-03 23.39 23.55 23.01 23.21 0.1M
2025-04-02 23.65 23.75 23.60 23.73 0.0M
2025-04-01 23.84 23.91 23.65 23.71 0.1M
2025-03-31 24.09 24.15 23.76 23.77 0.2M
2025-03-28 24.44 24.46 24.08 24.09 0.0M
2025-03-27 24.44 24.56 24.32 24.32 0.0M
2025-03-26 24.61 24.66 24.45 24.45 0.0M
2025-03-25 24.67 24.70 24.60 24.62 0.0M
2025-03-24 24.62 24.76 24.59 24.59 0.0M
2025-03-21 24.53 24.67 24.53 24.62 0.0M
2025-03-20 24.71 24.86 24.65 24.66 0.0M
2025-03-19 24.68 24.79 24.68 24.73 0.0M
2025-03-18 24.66 24.78 24.59 24.70 0.0M
2025-03-17 24.75 24.82 24.65 24.70 0.0M
2025-03-14 24.71 24.85 24.60 24.65 0.0M
2025-03-13 24.88 24.88 24.72 24.72 0.0M
2025-03-12 24.78 24.85 24.76 24.76 0.0M
2025-03-11 24.82 24.87 24.75 24.77 0.0M
2025-03-10 24.92 24.92 24.75 24.79 0.0M
2025-03-07 24.86 24.95 24.83 24.90 0.0M
2025-03-06 24.96 24.96 24.86 24.93 0.0M
2025-03-05 25.05 25.05 24.82 24.91 0.0M
2025-03-04 25.33 25.33 25.15 25.28 0.0M
2025-03-03 25.27 25.37 25.15 25.30 0.0M
2025-02-28 25.21 25.37 25.15 25.35 0.0M
2025-02-27 25.24 25.33 25.21 25.26 0.0M
2025-02-26 25.39 25.43 25.24 25.26 0.0M
2025-02-25 25.30 25.41 25.25 25.37 0.0M
2025-02-24 25.24 25.30 25.18 25.26 0.0M
2025-02-21 25.16 25.25 25.15 25.22 0.0M
2025-02-20 25.11 25.17 25.10 25.16 0.0M
2025-02-19 25.19 25.19 25.11 25.11 0.0M
2025-02-18 25.14 25.23 25.14 25.15 0.0M
2025-02-14 25.09 25.23 25.08 25.19 0.0M
2025-02-13 25.10 25.17 25.06 25.13 0.0M
2025-02-12 25.03 25.15 24.99 25.09 0.0M
2025-02-11 25.10 25.18 25.08 25.12 0.0M
2025-02-10 25.13 25.17 25.10 25.13 0.0M
2025-02-07 25.15 25.18 25.10 25.13 0.0M
2025-02-06 25.16 25.25 25.13 25.13 0.0M
2025-02-05 25.11 25.18 25.11 25.15 0.0M
2025-02-04 25.11 25.15 25.07 25.11 0.0M
2025-02-03 25.05 25.19 25.01 25.11 0.0M
2025-01-31 25.17 25.21 25.02 25.06 0.0M
2025-01-30 25.22 25.22 25.14 25.17 0.0M
2025-01-29 25.15 25.24 25.11 25.15 0.0M
2025-01-28 25.18 25.21 25.13 25.15 0.0M
2025-01-27 25.11 25.24 25.11 25.24 0.0M
2025-01-24 25.19 25.21 25.14 25.16 0.0M
2025-01-23 25.10 25.20 25.10 25.17 0.0M
2025-01-22 25.18 25.18 25.06 25.15 0.0M
2025-01-21 25.14 25.21 25.07 25.11 0.0M
2025-01-17 25.09 25.14 25.03 25.12 0.0M
2025-01-16 25.09 25.15 25.08 25.09 0.0M
2025-01-15 25.09 25.20 25.03 25.11 0.0M
2025-01-14 24.90 25.04 24.88 25.00 0.0M
2025-01-13 24.87 24.93 24.81 24.87 0.0M
2025-01-10 24.90 24.98 24.86 24.87 0.1M
2025-01-08 24.92 25.04 24.86 24.96 0.0M
2025-01-07 25.09 25.09 24.86 24.92 0.0M
2025-01-06 25.10 25.14 25.03 25.05 0.1M
2025-01-03 25.15 25.18 25.08 25.13 0.0M
2025-01-02 25.02 25.11 25.00 25.10 0.0M