MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	79.17	80.68	79.17	79.79	79.22	-0.13%	68
Dec 29, 2025	81.26	81.26	79.90	79.90	79.33	-1.58%	91
Dec 24, 2025	80.91	81.47	80.91	81.18	80.60	0.21%	40
Dec 23, 2025	81.98	81.98	81.01	81.01	80.43	-0.91%	81
Dec 22, 2025	81.76	82.16	80.17	81.75	81.17	-0.33%	4,400
Dec 19, 2025	80.62	82.15	80.62	82.02	81.44	0.89%	1,046
Dec 18, 2025	82.47	82.47	80.99	81.30	80.72	-1.19%	869
Dec 17, 2025	83.45	83.45	82.25	82.28	81.69	-0.35%	10
Dec 16, 2025	81.71	83.67	81.71	82.57	81.98	0.12%	565
Dec 15, 2025	81.89	83.39	81.89	82.47	81.89	0.09%	512
Dec 12, 2025	82.64	83.28	81.82	82.40	81.81	0.14%	196
Dec 11, 2025	80.04	82.38	79.13	82.28	81.70	4.38%	377
Dec 10, 2025	77.76	78.98	77.76	78.83	78.27	0.09%	470
Dec 9, 2025	79.01	79.01	77.65	78.76	78.20	0.92%	54
Dec 8, 2025	79.35	79.36	78.04	78.04	77.49	-0.38%	566