MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	77.07	78.45	77.07	78.40	78.40	1.53%	320
Jan 29, 2026	77.02	77.68	76.22	77.22	77.22	0.95%	648
Jan 28, 2026	77.10	77.10	76.00	76.49	76.49	-0.18%	229
Jan 27, 2026	77.59	77.59	76.48	76.63	76.63	0.43%	53
Jan 26, 2026	74.93	76.64	74.93	76.30	76.30	1.45%	930
Jan 23, 2026	77.59	77.59	74.97	75.21	75.21	-2.51%	495
Jan 22, 2026	76.23	77.36	76.22	77.14	77.14	0.22%	560
Jan 21, 2026	76.34	77.07	75.50	76.97	76.97	1.97%	202
Jan 20, 2026	75.80	77.21	75.49	75.49	75.49	-1.80%	1,378
Jan 16, 2026	78.41	78.44	76.87	76.87	76.87	-2.04%	207
Jan 15, 2026	78.97	79.27	78.47	78.47	78.47	0.30%	18
Jan 14, 2026	77.00	78.53	77.00	78.23	78.23	1.01%	63
Jan 13, 2026	78.25	79.09	77.01	77.45	77.45	-1.01%	259
Jan 12, 2026	78.99	79.01	78.25	78.25	78.24	-1.51%	160
Jan 9, 2026	80.33	80.33	79.02	79.44	79.44	-0.18%	354
Jan 8, 2026	79.04	79.63	78.47	79.59	79.59	1.08%	389
Jan 7, 2026	80.57	80.78	78.45	78.74	78.74	-2.70%	75
Jan 6, 2026	80.86	80.92	80.10	80.92	80.92	-2.07%	160
Jan 5, 2026	80.32	82.77	78.13	82.63	82.63	3.72%	1,728
Jan 2, 2026	78.86	80.12	78.22	79.67	79.67	0.57%	935
Dec 31, 2025	79.90	80.00	79.17	79.22	79.22	-0.71%	23
Dec 30, 2025	79.17	80.68	79.17	79.79	79.79	-0.13%	68
Dec 29, 2025	81.26	81.26	79.90	79.90	79.90	-1.58%	91
Dec 24, 2025	80.91	81.47	80.91	81.18	81.18	0.21%	40
Dec 23, 2025	81.98	81.98	81.01	81.01	81.01	-0.91%	81
Dec 22, 2025	81.76	82.16	80.17	81.75	81.75	-0.33%	4,400
Dec 19, 2025	80.62	82.15	80.62	82.02	82.02	0.89%	1,046
Dec 18, 2025	82.47	82.47	80.99	81.30	81.30	-1.19%	869
Dec 17, 2025	83.45	83.45	82.25	82.28	82.28	-0.35%	10
Dec 16, 2025	81.71	83.67	81.71	82.57	82.57	0.12%	565
Dec 15, 2025	81.89	83.39	81.89	82.47	82.47	0.09%	512
Dec 12, 2025	82.64	83.28	81.82	82.40	82.40	0.14%	196
Dec 11, 2025	80.04	82.38	79.13	82.28	82.28	4.38%	377
Dec 10, 2025	77.76	78.98	77.76	78.83	78.83	0.09%	470
Dec 9, 2025	79.01	79.01	77.65	78.76	78.76	0.92%	54
Dec 8, 2025	79.35	79.36	78.04	78.04	78.04	-0.38%	566
Dec 5, 2025	78.11	78.45	77.41	78.34	78.34	0.35%	35
Dec 4, 2025	76.25	78.07	76.25	78.07	78.07	0.84%	115
Dec 3, 2025	76.31	77.43	76.31	77.42	77.42	1.60%	117
Dec 2, 2025	76.32	76.42	75.81	76.20	76.20	-0.96%	274
Dec 1, 2025	76.36	77.09	75.65	76.94	76.94	0.12%	229
Nov 28, 2025	76.29	77.33	76.29	76.84	76.84	0.37%	75
Nov 26, 2025	75.95	76.56	75.95	76.56	76.56	0.99%	2,298
Nov 25, 2025	75.33	76.71	74.67	75.81	75.81	1.24%	152
Nov 24, 2025	74.22	75.88	74.03	74.88	74.88	-0.54%	39
Nov 21, 2025	74.16	75.43	73.98	75.29	75.29	1.65%	87
Nov 20, 2025	76.44	76.44	74.07	74.07	74.07	-0.68%	44
Nov 19, 2025	75.97	75.97	74.26	74.57	74.57	-1.54%	167
Nov 18, 2025	75.18	75.73	74.50	75.73	75.73	0.31%	539
Nov 17, 2025	78.10	78.72	75.37	75.50	75.50	-4.12%	77