The highest closing price for MetLife (MET) last month was $86.88, on December 2. It was down 7.5% for the month. The latest price is $85.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $81.76 | $82.26 | $81.61 | $81.88 | 1,795,199 |
December 30 2024 | $81.27 | $82.10 | $80.86 | $81.51 | 1,884,260 |
December 27 2024 | $81.97 | $83.13 | $81.97 | $82.25 | 1,618,007 |
December 26 2024 | $81.65 | $82.86 | $81.51 | $82.75 | 1,503,485 |
December 24 2024 | $81.71 | $82.44 | $81.45 | $82.25 | 1,075,896 |
December 23 2024 | $81.21 | $81.80 | $80.86 | $81.71 | 2,276,931 |
December 20 2024 | $79.86 | $82.32 | $79.48 | $81.36 | 8,296,509 |
December 19 2024 | $79.52 | $80.62 | $79.03 | $80.11 | 5,072,515 |
December 18 2024 | $81.09 | $81.80 | $78.72 | $78.79 | 4,356,204 |
December 17 2024 | $82.00 | $82.25 | $80.90 | $81.25 | 3,041,838 |
December 16 2024 | $82.56 | $82.96 | $81.92 | $82.74 | 3,327,391 |
December 13 2024 | $83.28 | $83.41 | $82.41 | $82.99 | 4,427,000 |
December 12 2024 | $82.50 | $84.68 | $82.04 | $83.22 | 6,721,857 |
December 11 2024 | $82.05 | $82.05 | $79.97 | $80.33 | 4,444,817 |
December 10 2024 | $82.28 | $82.48 | $80.50 | $81.74 | 3,914,316 |
December 09 2024 | $85.44 | $85.59 | $81.88 | $82.28 | 4,885,112 |
December 06 2024 | $85.98 | $86.50 | $85.03 | $85.22 | 1,844,105 |
December 05 2024 | $85.58 | $86.36 | $85.21 | $85.88 | 3,165,025 |
December 04 2024 | $85.52 | $85.85 | $84.64 | $85.38 | 2,319,431 |
December 03 2024 | $87.16 | $87.36 | $85.36 | $85.72 | 3,680,515 |
December 02 2024 | $88.56 | $88.59 | $86.75 | $86.88 | 3,358,756 |
Daily pricing data for MetLife dates back to 4/5/2000, and may be incomplete.
