MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	69.11	69.74	68.08	68.25	68.25	-0.93%	83
Mar 12, 2026	67.86	70.99	67.86	68.89	68.89	-1.35%	309
Mar 11, 2026	72.00	72.00	69.49	69.83	69.83	-1.69%	649
Mar 10, 2026	70.77	71.57	69.75	71.03	71.03	1.71%	148
Mar 9, 2026	72.49	72.49	68.94	69.83	69.83	-1.49%	391
Mar 6, 2026	74.01	74.01	69.59	70.89	70.89	-2.23%	814
Mar 5, 2026	74.40	74.40	72.00	72.51	72.51	-1.37%	335
Mar 4, 2026	73.01	73.52	72.33	73.52	73.52	1.58%	178
Mar 3, 2026	72.10	72.53	69.62	72.38	72.38	-1.26%	349
Mar 2, 2026	71.25	73.48	71.09	73.30	73.30	1.33%	733
Feb 27, 2026	74.90	75.42	71.88	72.34	72.34	-4.43%	676
Feb 26, 2026	75.75	76.84	74.36	75.69	75.69	1.60%	373
Feb 25, 2026	76.21	76.21	74.39	74.50	74.50	-1.97%	334
Feb 24, 2026	75.24	76.00	73.30	76.00	76.00	2.39%	380
Feb 23, 2026	79.57	79.57	74.23	74.23	74.23	-5.69%	747
Feb 20, 2026	77.48	78.95	77.37	78.71	78.71	0.94%	243
Feb 19, 2026	79.68	79.68	77.98	77.98	77.98	-1.31%	180
Feb 18, 2026	78.19	79.75	78.19	79.01	79.01	2.88%	41
Feb 17, 2026	76.70	78.80	76.70	76.80	76.80	-0.05%	39
Feb 13, 2026	78.25	78.25	76.37	76.84	76.84	-0.29%	26
Feb 12, 2026	79.39	79.50	76.35	77.06	77.06	-2.19%	605
Feb 11, 2026	77.92	79.20	77.35	78.78	78.78	2.32%	677
Feb 10, 2026	75.67	77.23	75.50	77.00	77.00	-0.08%	94
Feb 9, 2026	77.54	77.54	75.62	77.06	77.06	0.60%	935
Feb 6, 2026	75.32	76.60	75.32	76.60	76.60	1.50%	525
Feb 5, 2026	78.99	81.43	75.39	75.47	75.47	-3.55%	1,165
Feb 4, 2026	76.00	78.32	76.00	78.25	78.25	1.58%	489
Feb 3, 2026	79.55	80.10	77.00	77.03	77.03	-3.00%	284
Feb 2, 2026	79.11	79.89	77.61	79.41	78.84	1.29%	402
Jan 30, 2026	77.07	78.45	77.07	78.40	77.84	1.53%	320
Jan 29, 2026	77.02	77.68	76.22	77.22	76.67	0.95%	648
Jan 28, 2026	77.10	77.10	76.00	76.49	75.95	-0.18%	229
Jan 27, 2026	77.59	77.59	76.48	76.63	76.08	0.43%	53
Jan 26, 2026	74.93	76.64	74.93	76.30	75.76	1.45%	930
Jan 23, 2026	77.59	77.59	74.97	75.21	74.67	-2.51%	495
Jan 22, 2026	76.23	77.36	76.22	77.14	76.59	0.22%	560
Jan 21, 2026	76.34	77.07	75.50	76.97	76.43	1.97%	202
Jan 20, 2026	75.80	77.21	75.49	75.49	74.95	-1.80%	1,378
Jan 16, 2026	78.41	78.44	76.87	76.87	76.32	-2.04%	207
Jan 15, 2026	78.97	79.27	78.47	78.47	77.91	0.30%	18
Jan 14, 2026	77.00	78.53	77.00	78.23	77.67	1.01%	63
Jan 13, 2026	78.25	79.09	77.01	77.45	76.90	-1.01%	259
Jan 12, 2026	78.99	79.01	78.25	78.25	77.69	-1.51%	160
Jan 9, 2026	80.33	80.33	79.02	79.44	78.88	-0.18%	354
Jan 8, 2026	79.04	79.63	78.47	79.59	79.02	1.08%	389
Jan 7, 2026	80.57	80.78	78.45	78.74	78.18	-2.70%	75
Jan 6, 2026	80.86	80.92	80.10	80.92	80.35	-2.07%	160
Jan 5, 2026	80.32	82.77	78.13	82.63	82.04	3.72%	1,728
Jan 2, 2026	78.86	80.12	78.22	79.67	79.10	0.57%	935
Dec 31, 2025	79.90	80.00	79.17	79.22	78.66	-0.71%	23