Stockscreener 앱 받기
80.27
0.49%
-0.37
Metlife Inc 주식 (MET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $81.23 | $79.84 | $1.39 | 1,707,036.0 | -0.45% |
| 2025-09-24 | $80.89 | $80.10 | $0.785 | 2,905,661.0 | +0.40% |
| 2025-09-23 | $81.65 | $79.93 | $1.72 | 4,795,855.0 | -0.82% |
| 2025-09-22 | $81.36 | $78.20 | $3.15 | 6,545,427.0 | +2.30% |
| 2025-09-19 | $79.44 | $77.89 | $1.55 | 8,845,655.0 | +0.11% |
| 2025-09-18 | $79.73 | $78.61 | $1.13 | 4,427,867.0 | +0.50% |
| 2025-09-17 | $79.71 | $78.31 | $1.40 | 5,478,555.0 | -0.06% |
| 2025-09-16 | $80.99 | $78.58 | $2.41 | 4,908,374.0 | -2.15% |
| 2025-09-15 | $81.30 | $80.20 | $1.10 | 3,116,391.0 | -0.45% |
| 2025-09-12 | $81.11 | $80.17 | $0.945 | 2,313,665.0 | +0.60% |
| 2025-09-11 | $80.50 | $79.23 | $1.27 | 2,632,468.0 | +1.40% |
| 2025-09-10 | $79.95 | $78.95 | $0.995 | 2,113,414.0 | -0.08% |
| 2025-09-09 | $80.33 | $79.27 | $1.06 | 2,421,370.0 | -0.39% |
| 2025-09-08 | $79.70 | $77.86 | $1.84 | 2,978,831.0 | +0.11% |
| 2025-09-05 | $82.31 | $78.29 | $4.02 | 4,829,227.0 | -2.74% |
| 2025-09-04 | $81.86 | $80.62 | $1.24 | 2,433,755.0 | +1.46% |
| 2025-09-03 | $80.94 | $79.91 | $1.03 | 2,400,884.0 | +0.01% |
| 2025-09-02 | $80.96 | $79.37 | $1.59 | 3,835,917.0 | -0.98% |
| 2025-08-29 | $81.68 | $80.80 | $0.88 | 2,759,687.0 | +0.69% |
| 2025-08-28 | $81.28 | $80.52 | $0.76 | 2,224,738.0 | -0.38% |
| 2025-08-27 | $81.58 | $80.63 | $0.95 | 2,556,260.0 | +0.12% |
| 2025-08-26 | $81.11 | $80.32 | $0.785 | 2,905,598.0 | +0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $82.31 | $77.86 | $4.45 | 68,690,352.0 | -1.33% |
| 2025-08 | $81.91 | $72.10 | $9.81 | 68,586,644.0 | +7.12% |
| 2025-07 | $81.70 | $74.27 | $7.43 | 60,032,675.0 | -5.56% |
| 2025-06 | $80.86 | $77.06 | $3.80 | 56,498,166.0 | +2.34% |
| 2025-05 | $81.86 | $74.77 | $7.09 | 61,504,590.0 | +4.26% |
| 2025-04 | $82.73 | $65.21 | $17.52 | 90,971,964.0 | -6.13% |
| 2025-03 | $87.39 | $77.64 | $9.75 | 70,013,683.0 | -6.83% |
| 2025-02 | $86.21 | $80.64 | $5.57 | 65,338,255.0 | -0.38% |
| 2025-01 | $88.09 | $79.74 | $8.35 | 67,577,045.0 | +5.65% |
Metlife Inc 주식 (MET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.59 | $78.72 | $9.87 | 64,448,015.0 | -7.62% |
| 2024-11 | $89.05 | $77.44 | $11.61 | 64,010,609.0 | +12.51% |
| 2024-10 | $86.94 | $76.08 | $10.86 | 61,057,094.0 | -4.92% |
| 2024-09 | $82.99 | $73.07 | $9.92 | 66,700,377.0 | +6.45% |
| 2024-08 | $79.34 | $67.30 | $12.04 | 73,046,394.0 | +0.82% |
| 2024-07 | $77.50 | $69.26 | $8.24 | 59,704,937.0 | +9.49% |
| 2024-06 | $72.50 | $67.62 | $4.88 | 56,991,351.0 | -3.01% |
| 2024-05 | $74.45 | $68.06 | $6.39 | 62,299,666.0 | +1.81% |
| 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% |
1.05%
0.21%
자본화:
|
볼륨(24시간):