MET.PA | Metlife FRNCP-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Metlife FRNCP-A (MET.PA)

NYSE

$21.22-$0.06 (-0.28%)

Price as of Oct 02, 2026 4:10 PM EDT

$510.7M
Market Cap
-6.07%
1-Year Change
Insurance - Life
Industry

1 Month
+1.89%

Low Price$20.51

High Price$21.44
3 Months
+1.56%

Low Price$20.51

High Price$21.44
1 Year
-6.07%

Low Price$20.51

High Price$22.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	21.26	21.35	21.02	21.28	0.00%	32,882
09/30/2026	21.48	21.62	21.05	21.28	-0.23%	99,692
09/29/2026	21.36	21.47	21.30	21.33	-0.51%	21,346
09/28/2026	21.47	21.47	21.25	21.44	+0.09%	32,592
09/25/2026	21.30	21.50	21.28	21.42	0.00%	55,522
09/24/2026	21.44	21.47	21.24	21.42	+0.33%	39,580
09/23/2026	21.07	21.47	20.94	21.35	+0.99%	81,830
09/22/2026	21.03	21.15	20.90	21.14	+0.48%	57,642
09/21/2026	20.96	21.06	20.76	21.04	+0.07%	26,431
09/18/2026	20.90	21.04	20.75	21.02	+0.64%	39,439
09/17/2026	20.98	21.05	20.78	20.89	-0.33%	48,077
09/16/2026	20.47	21.00	20.46	20.96	+2.22%	153,616
09/15/2026	20.75	20.85	20.38	20.51	-0.94%	85,874
09/14/2026	20.67	20.74	20.62	20.70	0.00%	24,047
09/11/2026	20.70	20.79	20.62	20.70	0.00%	42,802
09/10/2026	20.81	20.84	20.65	20.70	-0.53%	61,763
09/09/2026	20.97	20.97	20.80	20.81	-0.67%	62,585
09/08/2026	20.87	21.15	20.85	20.95	0.00%	25,880
09/04/2026	20.87	21.06	20.85	20.95	-0.10%	25,403
09/03/2026	20.91	21.10	20.85	20.97	+0.56%	30,651
09/02/2026	20.87	21.04	20.85	20.85	-0.15%	25,200
09/01/2026	20.95	21.05	20.85	20.89	-0.45%	48,578
08/31/2026	20.96	20.98	20.67	20.98	+0.50%	86,122
08/31/2026	$0.31 Dividend
08/28/2026	20.87	21.00	20.70	20.88	+0.38%	38,438
08/27/2026	20.83	20.89	20.54	20.80	-0.57%	37,996
08/26/2026	20.99	21.02	20.91	20.91	-0.52%	28,278
08/25/2026	20.54	21.19	20.54	21.02	+2.35%	63,231
08/24/2026	20.43	20.61	20.43	20.54	+0.39%	46,239
08/21/2026	20.55	20.56	20.46	20.46	-0.22%	22,571
08/20/2026	20.53	20.58	20.42	20.51	-0.17%	46,997
08/19/2026	20.49	20.76	20.49	20.54	+0.53%	17,068
08/18/2026	20.47	20.61	20.30	20.43	+0.14%	59,139
08/17/2026	20.35	20.42	20.20	20.40	+0.10%	59,972
08/14/2026	20.47	20.52	20.28	20.38	-0.79%	62,002
08/13/2026	20.64	20.64	20.49	20.55	-0.44%	98,368
08/12/2026	20.61	20.75	20.54	20.64	-0.02%	53,021
08/11/2026	20.63	20.85	20.62	20.64	-0.005%	28,919
08/10/2026	20.67	20.68	20.56	20.64	-0.14%	30,855
08/07/2026	20.71	20.76	20.54	20.67	-0.10%	35,573
08/06/2026	20.71	20.78	20.62	20.69	+0.19%	41,405
08/05/2026	20.70	20.85	20.64	20.65	-0.29%	34,973
08/04/2026	20.74	20.84	20.71	20.71	-0.24%	31,778
08/03/2026	20.79	20.85	20.76	20.76	-0.09%	17,904
07/31/2026	20.71	20.78	20.64	20.78	+0.43%	48,408
07/30/2026	20.54	20.70	20.54	20.69	+0.48%	23,206
07/29/2026	20.66	20.71	20.52	20.59	-0.48%	43,881
07/28/2026	20.66	20.77	20.66	20.69	+0.14%	32,951
07/27/2026	20.69	20.69	20.61	20.66	-0.14%	42,921
07/24/2026	20.60	20.70	20.59	20.69	+0.24%	22,959
07/23/2026	20.63	20.69	20.54	20.64	-0.10%	40,386
07/22/2026	20.63	20.72	20.59	20.66	+0.10%	20,229
07/21/2026	20.85	20.86	20.59	20.64	-1.13%	63,802
07/20/2026	20.98	20.98	20.84	20.88	-0.14%	22,844
07/17/2026	20.84	20.96	20.84	20.90	-0.01%	30,836
07/16/2026	20.89	20.97	20.85	20.91	-0.32%	19,472
07/15/2026	20.93	20.98	20.85	20.97	+0.52%	25,878
07/14/2026	20.87	20.93	20.85	20.87	0.00%	25,380
07/13/2026	20.87	20.89	20.79	20.87	-0.09%	29,164
07/10/2026	20.93	20.98	20.87	20.89	-0.24%	34,351
07/09/2026	20.95	21.04	20.91	20.93	+0.09%	23,833
07/08/2026	21.03	21.20	20.91	20.91	-0.93%	62,970
07/07/2026	21.01	21.29	21.01	21.11	+0.28%	25,343
07/06/2026	20.99	21.15	20.99	21.05	-0.05%	24,277
07/02/2026	21.03	21.08	20.91	21.06	+0.52%	26,232
07/01/2026	20.86	21.05	20.86	20.95	+0.28%	40,050
06/30/2026	21.05	21.13	20.84	20.89	-0.12%	246,895
06/29/2026	20.83	20.96	20.82	20.92	+0.50%	26,614
06/26/2026	20.88	20.89	20.69	20.82	+0.24%	33,735
06/25/2026	20.80	20.94	20.77	20.77	-0.09%	35,248
06/24/2026	20.93	20.99	20.77	20.79	-0.47%	40,016
06/23/2026	21.02	21.32	20.87	20.89	-0.98%	57,355
06/22/2026	21.48	21.51	21.04	21.09	-1.79%	90,441
06/18/2026	21.45	21.63	21.43	21.48	+0.28%	11,746
06/17/2026	21.58	21.58	21.42	21.42	-0.32%	38,247
06/16/2026	21.54	21.69	21.46	21.49	-0.37%	27,655
06/15/2026	21.64	21.67	21.52	21.56	+0.23%	25,301
06/12/2026	21.48	21.60	21.47	21.52	0.00%	18,762
06/11/2026	21.42	21.57	21.42	21.52	+0.14%	29,667
06/10/2026	21.40	21.56	21.40	21.49	+0.09%	26,311
06/09/2026	21.49	21.69	21.39	21.47	-0.09%	23,447
06/08/2026	21.63	21.69	21.48	21.49	-0.50%	33,589
06/05/2026	21.73	21.74	21.51	21.59	-0.81%	47,225
06/04/2026	21.79	21.99	21.76	21.77	-0.09%	20,611
06/03/2026	21.91	22.05	21.72	21.79	-0.99%	41,049
06/02/2026	22.13	22.13	21.96	22.01	-0.45%	58,681
06/01/2026	21.93	22.14	21.91	22.11	+0.72%	40,868
05/29/2026	22.02	22.05	21.95	21.95	+0.19%	74,083
05/29/2026	$0.31 Dividend
05/28/2026	21.86	21.99	21.86	21.91	0.00%	33,942
05/27/2026	21.81	21.93	21.76	21.91	+0.45%	30,106
05/26/2026	21.81	21.87	21.81	21.81	+0.07%	38,875
05/22/2026	21.75	21.82	21.73	21.80	+0.07%	19,539
05/21/2026	21.73	21.83	21.72	21.78	0.00%	21,928
05/20/2026	21.73	21.78	21.71	21.78	+0.27%	24,571
05/19/2026	21.71	21.78	21.67	21.72	+0.16%	95,384
05/18/2026	21.70	21.74	21.63	21.69	+0.02%	48,175
05/15/2026	21.56	21.68	21.56	21.68	-0.07%	48,804
05/14/2026	21.68	21.75	21.52	21.70	+0.02%	25,827
05/13/2026	21.52	21.71	21.44	21.69	+0.59%	66,952