MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	79.20	79.40	78.04	78.74	78.74	-1.02%	344
Nov 13, 2025	80.54	80.65	79.46	79.55	79.55	-0.65%	375
Nov 12, 2025	78.00	80.35	77.87	80.07	80.07	3.32%	2,238
Nov 11, 2025	77.41	77.79	77.21	77.50	77.50	-0.01%	1,375
Nov 10, 2025	77.05	77.72	76.32	77.51	77.51	2.59%	1,078
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	78.42	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	79.79	-1.54%	3,647