MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.91	62.91	61.09	61.09	61.09	-1.78%	140
Mar 5, 2026	62.99	63.11	62.20	62.20	62.20	-1.41%	-
Mar 4, 2026	62.37	63.09	62.37	63.09	63.09	3.39%	-
Mar 3, 2026	62.24	62.24	61.02	61.02	61.02	-2.12%	-
Mar 2, 2026	61.01	62.34	61.01	62.34	62.34	1.53%	-
Feb 27, 2026	64.14	64.22	61.40	61.40	61.40	-5.14%	-
Feb 26, 2026	63.71	64.73	63.71	64.73	64.73	2.18%	-
Feb 25, 2026	63.95	64.35	63.35	63.35	63.35	0.02%	-
Feb 24, 2026	63.95	63.95	63.34	63.34	63.34	-1.08%	-
Feb 23, 2026	66.53	66.86	64.03	64.03	64.03	-3.48%	-
Feb 20, 2026	66.63	66.65	66.28	66.34	66.34	-0.08%	-
Feb 19, 2026	67.29	67.29	66.39	66.39	66.39	-0.67%	-
Feb 18, 2026	66.60	66.84	66.60	66.84	66.84	1.94%	-
Feb 17, 2026	65.25	65.97	65.18	65.57	65.57	0.41%	-
Feb 16, 2026	65.34	65.47	65.27	65.30	65.30	0.09%	-
Feb 13, 2026	65.21	65.24	64.75	65.24	65.24	0.17%	-
Feb 12, 2026	66.70	66.70	65.13	65.13	65.13	-1.66%	-
Feb 11, 2026	65.52	66.23	65.45	66.23	66.23	2.30%	-
Feb 10, 2026	64.07	64.74	63.71	64.74	64.74	-0.19%	-
Feb 9, 2026	64.53	64.86	63.92	64.86	64.86	0.34%	-
Feb 6, 2026	63.75	64.64	63.75	64.64	64.64	-0.29%	-
Feb 5, 2026	66.16	67.85	64.83	64.83	64.83	-1.68%	294
Feb 4, 2026	65.10	66.01	65.07	65.94	65.94	-1.36%	-
Feb 3, 2026	67.24	67.40	66.85	66.85	66.85	1.67%	-
Jan 30, 2026	65.12	65.75	65.12	65.75	65.27	1.36%	-
Jan 29, 2026	63.82	64.87	63.82	64.87	64.40	1.11%	-
Jan 28, 2026	64.21	64.21	63.95	64.16	63.69	0.63%	-
Jan 27, 2026	65.25	65.25	63.76	63.76	63.29	-0.17%	-
Jan 26, 2026	63.72	64.03	63.72	63.87	63.40	-0.14%	-
Jan 23, 2026	65.60	65.60	63.96	63.96	63.49	-2.43%	-
Jan 22, 2026	65.74	65.87	65.55	65.55	65.07	0.09%	-
Jan 21, 2026	64.68	65.49	64.50	65.49	65.01	0.52%	-
Jan 20, 2026	64.90	65.38	64.66	65.15	64.67	0.46%	-
Jan 19, 2026	65.02	65.02	64.85	64.85	64.38	-2.74%	-
Jan 16, 2026	67.30	67.30	66.68	66.68	66.19	-1.74%	-
Jan 15, 2026	67.65	67.86	67.32	67.86	67.36	0.71%	-
Jan 14, 2026	66.25	67.38	65.93	67.38	66.89	0.15%	-
Jan 13, 2026	67.12	67.41	67.04	67.28	66.79	-0.10%	-
Jan 12, 2026	67.68	67.68	67.35	67.35	66.86	-1.39%	-
Jan 9, 2026	68.48	68.54	67.83	68.30	67.80	-	147
Jan 8, 2026	66.90	68.30	66.90	68.30	67.80	0.83%	-
Jan 7, 2026	69.44	69.44	67.74	67.74	67.24	-1.85%	-
Jan 6, 2026	69.76	69.76	68.90	69.02	68.52	-1.74%	-
Jan 5, 2026	68.83	70.24	68.19	70.24	69.73	3.69%	-
Jan 2, 2026	67.27	67.74	67.27	67.74	67.24	-0.29%	-
Dec 30, 2025	67.91	68.01	67.91	67.94	67.44	-0.28%	-
Dec 29, 2025	68.09	68.42	68.07	68.13	67.63	-0.96%	-
Dec 23, 2025	69.29	69.29	68.79	68.79	68.29	-1.01%	-
Dec 22, 2025	69.80	69.86	69.37	69.49	68.98	-0.84%	-
Dec 19, 2025	69.95	70.48	69.46	70.08	69.57	0.49%	-