MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	67.57	67.57	61.28	62.34	62.34	1.48%	90
Feb 27, 2026	61.50	61.67	61.38	61.43	61.43	-5.11%	70
Feb 26, 2026	64.00	64.00	64.00	64.74	64.74	2.24%	8
Feb 25, 2026	63.32	63.32	63.32	63.32	63.32	-0.25%	-
Feb 24, 2026	63.48	63.48	63.48	63.48	63.48	-0.78%	-
Feb 23, 2026	63.98	63.98	63.98	63.98	63.98	-3.25%	-
Feb 20, 2026	66.13	66.13	66.13	66.13	66.13	2.45%	-
Feb 19, 2026	64.55	64.55	64.55	64.55	64.55	-3.44%	-
Feb 18, 2026	67.00	67.00	67.00	66.85	66.85	2.05%	7
Feb 17, 2026	65.51	65.51	65.51	65.51	65.51	-4.08%	-
Feb 16, 2026	68.30	68.30	68.30	68.30	68.30	4.67%	-
Feb 13, 2026	65.25	65.25	65.25	65.25	65.25	0.05%	-
Feb 12, 2026	66.80	66.80	66.80	65.22	65.22	-1.57%	8
Feb 11, 2026	66.26	66.26	66.26	66.26	66.26	2.32%	-
Feb 10, 2026	64.76	64.76	64.76	64.76	64.76	-0.17%	-
Feb 9, 2026	64.87	64.87	64.87	64.87	64.87	0.26%	-
Feb 6, 2026	66.83	66.83	66.83	64.70	64.70	0.11%	45
Feb 5, 2026	67.50	67.50	67.50	64.63	64.63	-2.12%	3
Feb 4, 2026	66.03	66.03	66.03	66.03	66.03	-1.29%	-
Feb 3, 2026	66.89	66.89	66.89	66.89	66.89	0.95%	-
Feb 2, 2026	66.26	66.26	66.26	66.26	66.26	0.78%	-
Jan 30, 2026	65.75	65.75	65.75	65.75	65.75	1.48%	-
Jan 29, 2026	64.79	64.79	64.79	64.79	64.79	1.00%	-
Jan 28, 2026	64.15	64.15	64.15	64.15	64.15	0.41%	-
Jan 27, 2026	63.89	63.89	63.89	63.89	63.89	-0.02%	-
Jan 26, 2026	63.90	63.90	63.90	63.90	63.90	-0.17%	-
Jan 23, 2026	64.01	64.01	64.01	64.01	64.01	-2.45%	-
Jan 22, 2026	65.62	65.62	65.62	65.62	65.62	0.23%	-
Jan 21, 2026	65.47	65.47	65.47	65.47	65.47	0.54%	-
Jan 20, 2026	65.50	65.50	65.50	65.12	65.12	2.68%	8
Jan 19, 2026	63.42	63.42	63.42	63.42	63.42	-4.87%	-
Jan 16, 2026	66.67	66.67	66.67	66.67	66.67	-1.80%	-
Jan 15, 2026	67.89	67.89	67.89	67.89	67.89	0.82%	-
Jan 14, 2026	67.34	67.34	67.34	67.34	67.34	0.04%	-
Jan 13, 2026	67.31	67.31	67.31	67.31	67.31	-0.19%	-
Jan 12, 2026	67.44	67.44	67.44	67.44	67.44	-1.33%	-
Jan 9, 2026	68.35	68.35	68.35	68.35	68.35	0.26%	-
Jan 8, 2026	68.17	68.17	68.17	68.17	68.17	0.52%	-
Jan 7, 2026	67.82	67.82	67.82	67.82	67.82	-1.82%	-
Jan 6, 2026	69.08	69.08	69.08	69.08	69.08	-1.68%	-
Jan 5, 2026	69.90	69.90	69.90	70.26	70.26	3.67%	8
Jan 2, 2026	67.00	67.00	67.00	67.77	67.77	-0.15%	8
Dec 30, 2025	68.00	68.00	68.00	67.87	67.87	-0.32%	12
Dec 29, 2025	68.09	68.09	68.09	68.09	68.09	-1.08%	-
Dec 23, 2025	68.83	68.83	68.83	68.83	68.83	-0.95%	-
Dec 22, 2025	69.49	69.49	69.49	69.49	69.49	-0.80%	-
Dec 19, 2025	70.30	70.30	70.30	70.05	70.05	0.40%	59
Dec 18, 2025	69.77	69.77	69.77	69.77	69.77	-0.44%	-
Dec 17, 2025	70.08	70.08	70.08	70.08	70.08	-0.13%	-
Dec 16, 2025	70.17	70.17	70.17	70.17	70.17	-0.34%	-