Stockscreener 앱 받기
78.81
0.64%
-0.51
시간 외 거래:
79.20
0.39
+0.49%
Metlife Inc 주식 (MET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $80.08 | $78.80 | $1.28 | 2,235,188.0 | -0.64% |
| 2025-06-03 | $79.62 | $77.76 | $1.86 | 3,093,574.0 | +0.81% |
| 2025-06-02 | $78.68 | $77.34 | $1.34 | 1,988,602.0 | +0.13% |
| 2025-05-30 | $79.04 | $78.05 | $0.986 | 4,358,462.0 | -0.36% |
| 2025-05-29 | $79.03 | $77.86 | $1.17 | 2,357,537.0 | +1.12% |
| 2025-05-28 | $79.38 | $77.80 | $1.58 | 2,628,946.0 | -1.32% |
| 2025-05-27 | $79.09 | $77.61 | $1.48 | 3,300,551.0 | +2.36% |
| 2025-05-23 | $77.52 | $75.94 | $1.58 | 2,959,817.0 | -0.58% |
| 2025-05-22 | $78.35 | $77.04 | $1.31 | 2,409,444.0 | -0.31% |
| 2025-05-21 | $80.22 | $77.85 | $2.37 | 2,986,890.0 | -3.03% |
| 2025-05-20 | $81.09 | $80.11 | $0.975 | 2,237,345.0 | -0.67% |
| 2025-05-19 | $81.10 | $80.00 | $1.10 | 1,999,277.0 | +0.05% |
| 2025-05-16 | $81.08 | $79.96 | $1.12 | 2,976,500.0 | +0.46% |
| 2025-05-15 | $80.56 | $79.11 | $1.45 | 2,511,779.0 | +0.64% |
| 2025-05-14 | $81.33 | $79.74 | $1.59 | 2,547,982.0 | -1.49% |
| 2025-05-13 | $81.86 | $80.58 | $1.28 | 2,506,999.0 | +0.64% |
| 2025-05-12 | $81.05 | $80.10 | $0.95 | 3,535,809.0 | +3.58% |
| 2025-05-09 | $78.54 | $77.69 | $0.855 | 2,357,794.0 | +0.34% |
| 2025-05-08 | $78.92 | $77.05 | $1.88 | 4,002,744.0 | +1.11% |
| 2025-05-07 | $77.64 | $75.92 | $1.72 | 3,648,369.0 | +0.42% |
| 2025-05-06 | $77.36 | $75.95 | $1.41 | 2,730,171.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $80.08 | $77.34 | $2.74 | 9,552,552.0 | +0.29% |
| 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% |
0.00%
1.19%
자본화:
|
볼륨(24시간):