Stockscreener 앱 받기
72.89
1.79%
-1.33
시간 외 거래:
72.89
Metlife Inc 주식 (MET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $74.45 | $72.79 | $1.66 | 2,856,686.0 | -1.79% |
| 2024-05-17 | $74.26 | $73.42 | $0.84 | 2,418,123.0 | +1.02% |
| 2024-05-16 | $74.01 | $73.36 | $0.655 | 2,749,319.0 | +0.46% |
| 2024-05-15 | $73.80 | $72.92 | $0.885 | 2,247,925.0 | -0.25% |
| 2024-05-14 | $73.36 | $72.48 | $0.88 | 2,372,970.0 | +1.24% |
| 2024-05-13 | $73.23 | $72.34 | $0.89 | 1,897,475.0 | -0.44% |
| 2024-05-10 | $72.91 | $72.44 | $0.47 | 2,219,307.0 | +0.26% |
| 2024-05-09 | $72.86 | $71.47 | $1.39 | 2,691,535.0 | +1.23% |
| 2024-05-08 | $71.97 | $71.13 | $0.84 | 2,200,519.0 | +0.56% |
| 2024-05-07 | $71.86 | $71.23 | $0.635 | 2,956,887.0 | +0.10% |
| 2024-05-06 | $71.22 | $70.16 | $1.06 | 2,809,930.0 | +0.95% |
| 2024-05-03 | $70.76 | $69.19 | $1.57 | 2,991,800.0 | +0.40% |
| 2024-05-02 | $72.64 | $68.06 | $4.58 | 5,803,067.0 | -2.28% |
| 2024-05-01 | $72.71 | $71.05 | $1.66 | 3,426,248.0 | +1.13% |
| 2024-04-30 | $71.79 | $71.07 | $0.72 | 2,426,277.0 | -0.86% |
| 2024-04-29 | $71.75 | $70.54 | $1.20 | 3,505,891.0 | +1.82% |
| 2024-04-26 | $71.66 | $70.12 | $1.53 | 5,198,570.0 | -2.06% |
| 2024-04-25 | $72.76 | $70.99 | $1.77 | 2,862,911.0 | -1.13% |
| 2024-04-24 | $72.76 | $71.66 | $1.10 | 1,984,223.0 | +0.69% |
| 2024-04-23 | $72.60 | $72.03 | $0.575 | 1,949,082.0 | +0.36% |
Metlife Inc 주식 (MET) 연도별 가격 이력
이 심층 분석에서는 Metlife Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metlife Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metlife Inc 주식 (MET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $74.45 | $68.06 | $6.39 | 42,498,477.0 | +2.55% |
| 2024-04 | $74.67 | $68.58 | $6.09 | 59,343,924.0 | -4.09% |
| 2024-03 | $74.39 | $69.23 | $5.16 | 61,709,521.0 | +6.27% |
| 2024-02 | $70.12 | $64.61 | $5.51 | 86,632,619.0 | +0.61% |
| 2024-01 | $71.00 | $66.13 | $4.87 | 81,948,360.0 | +4.82% |
Metlife Inc 주식 (MET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.72 | $63.07 | $4.65 | 71,935,687.0 | +3.93% |
| 2023-11 | $64.05 | $58.89 | $5.16 | 77,818,178.0 | +6.03% |
| 2023-10 | $64.70 | $57.91 | $6.80 | 82,228,637.0 | -4.61% |
| 2023-09 | $66.98 | $62.05 | $4.93 | 79,068,272.0 | -0.68% |
| 2023-08 | $65.14 | $61.05 | $4.09 | 77,877,686.0 | +0.59% |
| 2023-07 | $63.34 | $56.13 | $7.21 | 75,411,053.0 | +11.39% |
| 2023-06 | $56.89 | $49.55 | $7.34 | 114,920,013.0 | +14.09% |
| 2023-05 | $61.80 | $48.95 | $12.85 | 152,417,036.0 | -19.21% |
| 2023-04 | $61.99 | $56.73 | $5.27 | 85,596,043.0 | +5.85% |
| 2023-03 | $72.72 | $52.83 | $19.89 | 162,903,487.0 | -19.22% |
| 2023-02 | $73.28 | $68.67 | $4.61 | 79,074,227.0 | -1.77% |
| 2023-01 | $73.92 | $64.79 | $9.13 | 72,483,960.0 | +0.90% |
Metlife Inc 주식 (MET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $77.33 | $70.62 | $6.70 | 73,375,386.0 | -5.65% |
| 2022-11 | $77.36 | $71.45 | $5.91 | 86,346,680.0 | +4.77% |
| 2022-10 | $73.57 | $60.68 | $12.89 | 91,225,215.0 | +20.45% |
| 2022-09 | $68.92 | $60.05 | $8.87 | 101,414,421.0 | -5.52% |
| 2022-08 | $68.12 | $61.93 | $6.20 | 86,409,115.0 | +1.71% |
| 2022-07 | $63.88 | $57.41 | $6.47 | 74,810,985.0 | +0.73% |
| 2022-06 | $67.89 | $60.21 | $7.68 | 87,666,588.0 | -6.83% |
| 2022-05 | $69.50 | $60.84 | $8.66 | 107,745,236.0 | +2.60% |
| 2022-04 | $73.18 | $65.43 | $7.75 | 66,926,923.0 | -6.55% |
| 2022-03 | $72.23 | $61.62 | $10.61 | 118,494,879.0 | +4.04% |
| 2022-02 | $72.55 | $64.26 | $8.29 | 94,075,136.0 | +0.73% |
| 2022-01 | $69.16 | $62.71 | $6.45 | 91,559,329.0 | +7.31% |
0.77%
자본화:
|
볼륨(24시간):