MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	63.01	64.40	63.01	64.40	64.40	2.21%	87
Jan 29, 2026	63.01	63.01	63.01	63.01	63.01	-1.82%	110
Jan 28, 2026	64.18	64.18	64.18	64.18	64.18	0.63%	-
Jan 27, 2026	64.74	64.74	63.78	63.78	63.78	-0.31%	790
Jan 26, 2026	63.98	63.98	63.98	63.98	63.98	0.13%	-
Jan 23, 2026	64.46	64.46	63.90	63.90	63.90	-2.58%	229
Jan 22, 2026	65.61	65.61	65.59	65.59	65.59	0.17%	62
Jan 21, 2026	65.48	65.48	65.48	65.48	65.48	0.41%	-
Jan 20, 2026	65.21	65.21	65.21	65.21	65.21	-2.19%	-
Jan 16, 2026	66.49	66.67	66.49	66.67	66.67	-1.85%	70
Jan 15, 2026	67.93	67.93	67.93	67.93	67.93	0.86%	-
Jan 14, 2026	67.35	67.35	67.35	67.35	67.35	0.12%	-
Jan 13, 2026	67.35	67.35	67.27	67.27	67.27	-0.19%	151
Jan 12, 2026	67.40	67.40	67.40	67.40	67.40	-1.17%	-
Jan 9, 2026	67.83	68.20	67.83	68.20	68.20	-0.09%	100
Jan 8, 2026	68.03	68.26	68.03	68.26	68.26	0.78%	5
Jan 7, 2026	68.43	68.43	67.73	67.73	67.73	-1.83%	17
Jan 6, 2026	68.83	68.99	68.83	68.99	68.99	1.79%	27
Jan 2, 2026	67.78	67.78	67.78	67.78	67.78	-1.65%	-
Dec 30, 2025	68.92	68.92	68.92	68.92	68.92	1.22%	-
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	-1.01%	-
Dec 22, 2025	69.36	69.53	69.36	69.53	69.53	-0.88%	2
Dec 19, 2025	70.15	70.15	70.15	70.15	70.15	0.40%	-
Dec 18, 2025	69.87	69.87	69.87	69.87	69.87	-0.17%	-
Dec 17, 2025	71.34	71.34	69.99	69.99	69.99	-0.28%	1
Dec 16, 2025	69.25	70.19	69.25	70.19	70.19	-0.16%	1
Dec 15, 2025	70.30	70.30	70.30	70.30	70.30	3.69%	-
Dec 10, 2025	67.80	67.80	67.80	67.80	67.80	0.21%	-
Dec 9, 2025	67.66	67.66	67.66	67.66	67.66	0.30%	-
Dec 8, 2025	67.21	67.46	67.21	67.46	67.46	0.22%	250
Dec 5, 2025	67.17	67.31	67.17	67.31	67.31	0.84%	2
Dec 4, 2025	66.75	66.75	66.75	66.75	66.75	0.85%	-
Dec 3, 2025	66.19	66.19	66.19	66.19	66.19	0.87%	-
Dec 2, 2025	65.62	65.62	65.62	65.62	65.62	-0.95%	-
Dec 1, 2025	66.25	66.25	66.25	66.25	66.25	0.02%	-
Nov 28, 2025	66.24	66.24	66.24	66.24	66.24	0.65%	-
Nov 26, 2025	65.81	65.81	65.81	65.81	65.81	0.53%	-
Nov 25, 2025	65.46	65.46	65.46	65.46	65.46	0.99%	-
Nov 24, 2025	64.82	64.82	64.82	64.82	64.82	-0.34%	-
Nov 21, 2025	65.04	65.04	65.04	65.04	65.04	-0.28%	-
Nov 20, 2025	65.22	65.22	65.22	65.22	65.22	1.16%	-
Nov 19, 2025	64.47	64.47	64.47	64.47	64.47	-1.26%	-
Nov 18, 2025	65.29	65.29	65.29	65.29	65.29	-3.74%	-
Nov 14, 2025	67.83	67.83	67.83	67.83	67.83	-0.35%	-
Nov 13, 2025	69.01	69.01	68.07	68.07	68.07	1.67%	53
Nov 11, 2025	66.95	66.95	66.95	66.95	66.95	0.27%	-
Nov 10, 2025	67.16	67.16	66.77	66.77	66.77	-3.27%	1
Nov 5, 2025	69.03	69.03	69.03	69.03	69.03	0.52%	-
Nov 4, 2025	68.77	68.77	68.67	68.67	68.67	-0.41%	17