Stockscreener 앱 받기
76.27
3.32%
2.45
Metlife Inc 주식 (MET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $76.64 | $74.19 | $2.45 | 4,350,865.0 | +3.32% |
| 2025-08-07 | $74.94 | $72.10 | $2.84 | 5,630,818.0 | -2.80% |
| 2025-08-06 | $76.21 | $74.85 | $1.36 | 4,374,636.0 | +1.42% |
| 2025-08-05 | $75.43 | $74.14 | $1.29 | 4,334,476.0 | +0.08% |
| 2025-08-04 | $74.92 | $73.94 | $0.98 | 3,796,879.0 | +1.11% |
| 2025-08-01 | $74.97 | $73.01 | $1.95 | 4,382,027.0 | -2.55% |
| 2025-07-31 | $76.54 | $74.66 | $1.88 | 5,250,525.0 | +1.55% |
| 2025-07-30 | $77.45 | $74.27 | $3.18 | 4,964,743.0 | -3.72% |
| 2025-07-29 | $78.98 | $77.50 | $1.48 | 3,824,594.0 | +0.03% |
| 2025-07-28 | $78.55 | $77.31 | $1.23 | 2,275,688.0 | -1.15% |
| 2025-07-25 | $78.67 | $77.39 | $1.28 | 2,223,389.0 | +0.99% |
| 2025-07-24 | $78.53 | $77.71 | $0.82 | 2,233,775.0 | -0.83% |
| 2025-07-23 | $78.50 | $78.12 | $0.375 | 1,701,945.0 | +1.20% |
| 2025-07-22 | $77.61 | $76.17 | $1.44 | 2,887,138.0 | +1.55% |
| 2025-07-21 | $77.64 | $76.26 | $1.38 | 1,884,424.0 | -1.06% |
| 2025-07-18 | $77.54 | $76.82 | $0.72 | 2,064,449.0 | -0.23% |
| 2025-07-17 | $77.51 | $76.22 | $1.29 | 2,704,397.0 | +0.97% |
| 2025-07-16 | $76.80 | $75.29 | $1.51 | 2,775,107.0 | +0.50% |
| 2025-07-15 | $78.00 | $76.17 | $1.83 | 2,659,158.0 | -2.17% |
| 2025-07-14 | $78.08 | $77.27 | $0.81 | 2,125,105.0 | +0.26% |
| 2025-07-11 | $78.11 | $77.21 | $0.9007 | 2,331,683.0 | -0.85% |
| 2025-07-10 | $78.69 | $77.86 | $0.835 | 2,788,921.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $76.64 | $72.10 | $4.54 | 31,220,566.0 | +0.42% |
| 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% |
0.07%
0.19%
자본화:
|
볼륨(24시간):