MetLife, Inc. MET
NYSE · Amerika Birleşik Devletleri · Finans
$94,16-1,04 (-%1,09)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,16 | -%1,09 | $94,84 | $95,56 | $94,12 | 3,01M |
| 2026-09-29 | $95,20 | -%0,65 | $95,68 | $96,33 | $94,42 | 2,62M |
| 2026-09-28 | $95,82 | -%1,92 | $97,51 | $97,94 | $95,39 | 3,24M |
| 2026-09-25 | $97,70 | +%0,46 | $97,54 | $98,45 | $96,67 | 3,63M |
| 2026-09-24 | $97,25 | +%0,05 | $97,73 | $98,18 | $97,06 | 3,44M |
| 2026-09-23 | $97,20 | +%1,33 | $95,20 | $97,67 | $95,01 | 2,94M |
| 2026-09-22 | $95,92 | -%0,75 | $97,47 | $98,00 | $95,03 | 2,64M |
| 2026-09-21 | $96,64 | -%0,41 | $97,44 | $97,84 | $96,54 | 1,93M |
| 2026-09-18 | $97,04 | -%0,32 | $96,89 | $97,29 | $96,24 | 7,31M |
| 2026-09-17 | $97,35 | +%0,12 | $97,94 | $98,37 | $96,80 | 2,76M |
| 2026-09-16 | $97,23 | -%1,01 | $97,98 | $98,31 | $95,39 | 3,50M |
| 2026-09-15 | $98,22 | +%0,48 | $97,41 | $98,54 | $96,92 | 2,07M |
| 2026-09-14 | $97,75 | +%0,63 | $97,52 | $97,79 | $96,56 | 3,03M |
| 2026-09-11 | $97,14 | +%0,37 | $98,00 | $98,25 | $96,23 | 2,64M |
| 2026-09-10 | $96,78 | +%1,14 | $96,17 | $96,91 | $96,02 | 2,23M |
| 2026-09-09 | $95,69 | +%0,20 | $95,63 | $96,30 | $94,88 | 3,25M |
| 2026-09-08 | $95,50 | -%2,17 | $96,56 | $97,09 | $95,39 | 2,46M |
| 2026-09-04 | $97,62 | -%1,62 | $98,34 | $99,13 | $97,47 | 2,66M |
| 2026-09-03 | $99,23 | +%2,91 | $97,15 | $99,25 | $97,15 | 3,71M |
| 2026-09-02 | $96,42 | +%2,12 | $94,79 | $97,14 | $94,79 | 2,89M |
| 2026-09-01 | $94,42 | -%0,79 | $95,56 | $96,21 | $93,91 | 2,73M |
| 2026-08-31 | $95,17 | -%1,39 | $96,37 | $96,57 | $95,13 | 2,90M |
| 2026-08-28 | $96,51 | +%0,27 | $96,79 | $97,44 | $96,41 | 2,88M |
| 2026-08-27 | $96,25 | -%0,28 | $95,96 | $96,79 | $95,44 | 2,26M |
| 2026-08-26 | $96,52 | +%0,68 | $95,96 | $96,77 | $95,09 | 2,44M |
| 2026-08-25 | $95,87 | -%0,35 | $96,24 | $96,43 | $94,57 | 2,21M |
| 2026-08-24 | $96,21 | +%1,98 | $94,87 | $96,27 | $94,87 | 2,96M |
| 2026-08-21 | $94,34 | +%0,94 | $94,20 | $94,91 | $93,93 | 4,85M |
| 2026-08-20 | $93,46 | -%1,73 | $94,94 | $95,62 | $93,37 | 3,82M |
| 2026-08-19 | $95,11 | -%1,67 | $96,79 | $97,20 | $94,64 | 3,45M |
| 2026-08-18 | $96,73 | +%0,05 | $97,30 | $98,11 | $96,69 | 2,04M |
| 2026-08-17 | $96,68 | -%1,00 | $97,41 | $98,58 | $96,65 | 2,49M |
| 2026-08-14 | $97,66 | +%0,19 | $97,74 | $98,23 | $97,33 | 2,17M |
| 2026-08-13 | $97,47 | +%0,84 | $97,02 | $97,71 | $96,64 | 2,02M |
| 2026-08-12 | $96,66 | -%0,14 | $96,59 | $97,12 | $96,29 | 2,19M |
| 2026-08-11 | $96,80 | -%0,24 | $96,78 | $97,33 | $96,55 | 2,42M |
| 2026-08-10 | $97,03 | -%0,76 | $96,99 | $98,09 | $96,86 | 2,87M |
| 2026-08-07 | $97,77 | -%2,18 | $99,49 | $99,49 | $97,07 | 4,31M |
| 2026-08-06 | $99,95 | +%3,83 | $98,54 | $100,93 | $98,13 | 4,23M |
| 2026-08-05 | $96,26 | +%0,14 | $96,50 | $97,26 | $95,49 | 4,69M |
| 2026-08-04 | $96,13 | -%0,19 | $94,92 | $96,44 | $93,91 | 5,30M |
| 2026-08-03 | $96,31 | +%0,19 | $96,25 | $96,79 | $95,95 | 4,47M |
| 2026-07-31 | $96,13 | -%0,97 | $97,11 | $97,48 | $96,07 | 5,79M |
| 2026-07-30 | $97,07 | +%0,05 | $97,42 | $97,62 | $95,88 | 5,84M |
| 2026-07-29 | $97,02 | -%0,48 | $96,56 | $97,80 | $96,45 | 4,78M |
| 2026-07-28 | $97,49 | +%2,42 | $95,56 | $97,69 | $95,56 | 4,86M |
| 2026-07-27 | $95,19 | +%0,38 | $95,01 | $96,00 | $94,83 | 5,15M |
| 2026-07-24 | $94,83 | +%2,47 | $92,16 | $94,84 | $91,34 | 4,54M |
| 2026-07-23 | $92,54 | -%0,78 | $92,77 | $92,90 | $91,58 | 3,80M |
| 2026-07-22 | $93,27 | -%0,11 | $93,80 | $94,30 | $92,77 | 3,16M |
| 2026-07-21 | $93,37 | +%0,41 | $93,33 | $93,47 | $92,16 | 4,15M |
| 2026-07-20 | $92,99 | -%1,07 | $94,00 | $94,27 | $92,76 | 3,81M |
| 2026-07-17 | $94,00 | +%0,32 | $93,21 | $94,86 | $93,12 | 4,01M |
| 2026-07-16 | $93,70 | +%1,63 | $92,67 | $94,09 | $92,22 | 3,06M |
| 2026-07-15 | $92,20 | -%0,37 | $92,52 | $93,11 | $91,64 | 2,57M |
| 2026-07-14 | $92,54 | -%0,53 | $92,76 | $93,81 | $92,21 | 3,47M |
| 2026-07-13 | $93,03 | +%1,51 | $92,51 | $93,16 | $91,61 | 2,83M |
| 2026-07-10 | $91,65 | +%0,55 | $92,06 | $92,49 | $91,15 | 2,02M |
| 2026-07-09 | $91,15 | +%1,17 | $90,34 | $91,99 | $90,34 | 2,20M |
| 2026-07-08 | $90,10 | -%1,71 | $91,65 | $91,69 | $89,62 | 3,57M |
| 2026-07-07 | $91,67 | +%1,34 | $90,96 | $92,27 | $90,65 | 3,14M |
| 2026-07-06 | $90,46 | +%0,44 | $90,88 | $91,25 | $90,04 | 4,10M |
| 2026-07-02 | $90,06 | +%3,28 | $87,96 | $90,06 | $87,72 | 3,15M |
| 2026-07-01 | $87,20 | +%3,06 | $85,01 | $87,53 | $85,01 | 3,50M |
| 2026-06-30 | $84,61 | -%1,60 | $85,97 | $86,54 | $84,35 | 3,85M |
| 2026-06-29 | $85,99 | +%0,05 | $85,56 | $86,57 | $85,03 | 2,93M |
| 2026-06-26 | $85,95 | +%1,56 | $85,21 | $86,67 | $84,74 | 5,52M |
| 2026-06-25 | $84,63 | +%0,04 | $85,01 | $86,93 | $84,43 | 2,62M |
| 2026-06-24 | $84,60 | -%3,90 | $88,03 | $88,22 | $84,18 | 4,81M |
| 2026-06-23 | $88,03 | +%0,54 | $87,67 | $88,34 | $87,15 | 2,80M |
| 2026-06-22 | $87,56 | +%2,31 | $86,33 | $87,84 | $85,81 | 4,99M |
| 2026-06-18 | $85,58 | -%0,31 | $87,10 | $87,69 | $85,38 | 8,34M |
| 2026-06-17 | $85,85 | -%1,77 | $87,09 | $87,36 | $85,73 | 5,74M |
| 2026-06-16 | $87,40 | -%0,30 | $88,24 | $88,84 | $86,70 | 4,20M |
| 2026-06-15 | $87,66 | -%1,33 | $89,21 | $89,62 | $87,59 | 3,16M |
| 2026-06-12 | $88,84 | +%1,44 | $88,25 | $89,44 | $88,03 | 3,15M |
| 2026-06-11 | $87,58 | +%1,68 | $86,72 | $87,96 | $86,43 | 4,22M |
| 2026-06-10 | $86,13 | +%0,65 | $85,75 | $87,70 | $85,48 | 4,19M |
| 2026-06-09 | $85,57 | +%1,41 | $84,99 | $85,76 | $84,49 | 3,99M |
| 2026-06-08 | $84,38 | -%0,13 | $84,07 | $84,88 | $84,02 | 2,34M |
| 2026-06-05 | $84,49 | +%1,23 | $83,93 | $84,99 | $83,22 | 3,51M |
| 2026-06-04 | $83,46 | +%3,09 | $81,85 | $83,85 | $81,85 | 3,81M |
| 2026-06-03 | $80,96 | -%2,25 | $82,07 | $82,36 | $80,51 | 3,43M |
| 2026-06-02 | $82,82 | +%1,20 | $81,55 | $83,73 | $81,51 | 3,23M |
| 2026-06-01 | $81,84 | -%1,03 | $81,57 | $82,89 | $81,36 | 3,07M |
| 2026-05-29 | $82,69 | +%0,89 | $81,86 | $83,65 | $81,66 | 6,94M |
| 2026-05-28 | $81,96 | -%1,49 | $82,82 | $83,17 | $81,82 | 2,84M |
| 2026-05-27 | $83,20 | -%0,08 | $83,60 | $84,22 | $83,01 | 2,67M |
| 2026-05-26 | $83,27 | -%0,94 | $83,82 | $84,52 | $82,82 | 3,38M |
| 2026-05-22 | $84,06 | -%0,28 | $84,37 | $85,29 | $83,89 | 3,78M |