MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	65.13	65.13	64.67	64.67	64.67	-0.65%	1
Feb 25, 2026	65.32	65.32	64.92	65.09	65.09	-3.08%	85
Feb 23, 2026	67.16	67.16	67.16	67.16	67.16	1.02%	150
Feb 20, 2026	66.29	66.48	66.29	66.48	66.48	0.09%	6
Feb 19, 2026	66.80	66.80	66.42	66.42	66.42	-0.61%	3
Feb 18, 2026	66.75	66.83	66.75	66.83	66.83	1.69%	3
Feb 17, 2026	65.72	65.72	65.72	65.72	65.72	0.66%	-
Feb 13, 2026	65.29	65.29	65.29	65.29	65.29	0.15%	-
Feb 12, 2026	65.19	65.19	65.19	65.19	65.19	-1.50%	-
Feb 11, 2026	65.50	66.18	65.15	66.18	66.18	2.21%	24
Feb 10, 2026	64.75	64.75	64.75	64.75	64.75	-0.06%	-
Feb 9, 2026	64.79	64.79	64.79	64.79	64.79	0.28%	-
Feb 6, 2026	64.61	64.61	64.61	64.61	64.61	-0.32%	-
Feb 5, 2026	64.82	64.82	64.82	64.82	64.82	-1.56%	-
Feb 4, 2026	65.85	65.85	65.85	65.85	65.85	-1.50%	-
Feb 3, 2026	67.04	67.04	66.85	66.85	66.85	3.80%	2
Jan 30, 2026	63.01	64.40	63.01	64.40	63.92	2.21%	87
Jan 29, 2026	63.01	63.01	63.01	63.01	62.54	-1.82%	110
Jan 28, 2026	64.18	64.18	64.18	64.18	63.70	0.63%	-
Jan 27, 2026	64.74	64.74	63.78	63.78	63.30	-0.31%	790
Jan 26, 2026	63.98	63.98	63.98	63.98	63.50	0.13%	-
Jan 23, 2026	64.46	64.46	63.90	63.90	63.42	-2.58%	229
Jan 22, 2026	65.61	65.61	65.59	65.59	65.10	0.17%	62
Jan 21, 2026	65.48	65.48	65.48	65.48	64.99	0.41%	-
Jan 20, 2026	65.21	65.21	65.21	65.21	64.72	-2.19%	-
Jan 16, 2026	66.49	66.67	66.49	66.67	66.17	-1.85%	70
Jan 15, 2026	67.93	67.93	67.93	67.93	67.42	0.86%	-
Jan 14, 2026	67.35	67.35	67.35	67.35	66.85	0.12%	-
Jan 13, 2026	67.35	67.35	67.27	67.27	66.77	-0.19%	151
Jan 12, 2026	67.40	67.40	67.40	67.40	66.90	-1.17%	-
Jan 9, 2026	67.83	68.20	67.83	68.20	67.69	-0.09%	100
Jan 8, 2026	68.03	68.26	68.03	68.26	67.75	0.78%	5
Jan 7, 2026	68.43	68.43	67.73	67.73	67.22	-1.83%	17
Jan 6, 2026	68.83	68.99	68.83	68.99	68.47	1.79%	27
Jan 2, 2026	67.78	67.78	67.78	67.78	67.27	-1.65%	-
Dec 30, 2025	68.92	68.92	68.92	68.92	68.41	1.22%	-
Dec 29, 2025	68.09	68.09	68.09	68.09	67.58	-1.08%	-
Dec 23, 2025	68.83	68.83	68.83	68.83	68.32	-1.01%	-
Dec 22, 2025	69.36	69.53	69.36	69.53	69.01	-0.88%	2
Dec 19, 2025	70.15	70.15	70.15	70.15	69.63	0.40%	-
Dec 18, 2025	69.87	69.87	69.87	69.87	69.35	-0.17%	-
Dec 17, 2025	71.34	71.34	69.99	69.99	69.47	-0.28%	1
Dec 16, 2025	69.25	70.19	69.25	70.19	69.67	-0.16%	1
Dec 15, 2025	70.30	70.30	70.30	70.30	69.78	3.69%	-
Dec 10, 2025	67.80	67.80	67.80	67.80	67.29	0.21%	-
Dec 9, 2025	67.66	67.66	67.66	67.66	67.15	0.30%	-
Dec 8, 2025	67.21	67.46	67.21	67.46	66.96	0.22%	250
Dec 5, 2025	67.17	67.31	67.17	67.31	66.81	0.84%	2
Dec 4, 2025	66.75	66.75	66.75	66.75	66.25	0.85%	-
Dec 3, 2025	66.19	66.19	66.19	66.19	65.70	0.87%	-