MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	75.39	75.80	74.45	75.55	75.55	-1.09%	1,190
Nov 6, 2025	79.64	79.64	74.74	76.38	76.38	-4.02%	224
Nov 5, 2025	79.77	79.77	79.01	79.58	79.58	0.44%	84
Nov 4, 2025	78.13	79.23	78.13	79.23	79.23	-0.11%	2,016
Nov 3, 2025	79.49	79.72	78.86	79.32	78.75	0.27%	267
Oct 31, 2025	78.31	79.26	78.31	79.11	78.54	-0.91%	52
Oct 30, 2025	78.57	79.84	78.57	79.84	79.26	1.20%	82
Oct 29, 2025	77.70	79.12	77.70	78.89	78.33	0.06%	223
Oct 28, 2025	79.74	79.74	78.22	78.84	78.28	-0.04%	117
Oct 27, 2025	78.68	79.45	78.68	78.87	78.31	0.22%	78,155
Oct 24, 2025	78.59	78.89	78.25	78.70	78.13	0.33%	56
Oct 23, 2025	78.91	79.01	78.18	78.44	77.88	-0.08%	118
Oct 22, 2025	79.00	79.26	78.51	78.51	77.94	-0.61%	734
Oct 21, 2025	78.78	79.41	78.69	78.99	78.43	0.09%	22
Oct 20, 2025	78.65	79.14	78.24	78.92	78.35	0.29%	225
Oct 17, 2025	79.00	79.00	77.59	78.69	78.13	1.03%	662
Oct 16, 2025	80.80	81.38	77.89	77.89	77.33	-4.31%	531
Oct 15, 2025	82.75	83.28	81.39	81.39	80.81	-1.82%	953
Oct 14, 2025	80.20	82.90	80.05	82.90	82.30	2.58%	613
Oct 13, 2025	80.31	81.21	80.27	80.81	80.23	0.55%	619
Oct 10, 2025	82.55	82.89	80.28	80.37	79.80	-1.54%	3,647
Oct 9, 2025	82.75	83.14	81.57	81.63	81.04	-0.72%	1,700
Oct 8, 2025	83.37	83.38	82.08	82.22	81.63	-0.61%	1,257
Oct 7, 2025	82.78	83.32	82.36	82.72	82.13	-0.33%	357
Oct 6, 2025	82.88	83.20	81.99	82.99	82.40	1.24%	221
Oct 3, 2025	81.35	82.25	81.19	81.97	81.38	0.64%	644
Oct 2, 2025	81.34	82.60	81.01	81.45	80.87	-0.92%	2,804
Oct 1, 2025	81.85	82.98	81.70	82.21	81.62	0.99%	2,255
Sep 30, 2025	81.00	82.29	81.00	81.40	80.82	-0.11%	172
Sep 29, 2025	81.63	81.75	81.18	81.49	80.91	0.42%	294
Sep 26, 2025	80.87	81.63	80.87	81.15	80.57	0.85%	27
Sep 25, 2025	80.63	80.83	80.47	80.47	79.89	0.05%	117
Sep 24, 2025	80.78	80.86	80.36	80.43	79.86	0.26%	382
Sep 23, 2025	81.47	81.50	80.22	80.22	79.65	-0.66%	345
Sep 22, 2025	78.26	80.76	78.26	80.76	80.18	2.85%	464
Sep 19, 2025	78.95	78.95	77.95	78.52	77.96	-0.87%	95
Sep 18, 2025	78.70	79.73	78.70	79.21	78.64	-0.50%	1,126
Sep 17, 2025	79.00	79.61	78.83	79.61	79.04	1.01%	132
Sep 16, 2025	80.89	80.89	78.81	78.81	78.25	-2.32%	921
Sep 15, 2025	80.83	81.26	80.68	80.68	80.10	-0.33%	327
Sep 12, 2025	80.55	80.95	80.00	80.95	80.37	0.65%	111
Sep 11, 2025	79.60	80.42	79.27	80.42	79.85	1.18%	15
Sep 10, 2025	79.12	79.48	79.01	79.48	78.92	-0.36%	181
Sep 9, 2025	79.90	80.14	79.34	79.77	79.20	0.70%	903
Sep 8, 2025	79.21	79.46	77.96	79.22	78.65	0.96%	603
Sep 5, 2025	81.91	82.19	78.46	78.46	77.90	-3.86%	816
Sep 4, 2025	80.98	81.72	80.68	81.61	81.03	1.54%	400
Sep 3, 2025	80.56	80.70	80.37	80.37	79.80	0.73%	1,825
Sep 2, 2025	81.00	81.00	79.57	79.79	79.21	-2.30%	3,950
Aug 29, 2025	81.07	81.66	81.07	81.66	81.08	1.36%	287