MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	70.49	70.86	69.74	69.74	69.23	-0.33%	-
Dec 17, 2025	70.39	70.51	69.97	69.97	69.46	-0.31%	-
Dec 16, 2025	69.95	70.81	69.95	70.19	69.68	-0.21%	-
Dec 15, 2025	70.17	70.87	70.17	70.34	69.83	0.41%	-
Dec 12, 2025	70.19	70.29	69.81	70.05	69.54	0.62%	-
Dec 11, 2025	67.81	69.62	67.81	69.62	69.11	2.74%	-
Dec 10, 2025	66.92	67.76	66.79	67.76	67.26	0.24%	-
Dec 9, 2025	67.15	67.60	67.00	67.60	67.11	0.16%	-
Dec 8, 2025	67.58	67.58	67.36	67.49	67.00	0.33%	-
Dec 5, 2025	66.98	67.27	66.84	67.27	66.78	0.84%	-
Dec 4, 2025	66.50	66.71	66.42	66.71	66.22	0.85%	-
Dec 3, 2025	65.68	66.15	65.11	66.15	65.67	0.92%	-
Dec 2, 2025	65.74	65.99	65.55	65.55	65.07	-1.12%	-
Dec 1, 2025	65.63	66.29	65.52	66.29	65.81	0.09%	-
Nov 28, 2025	66.00	66.23	65.61	66.23	65.75	0.73%	-
Nov 27, 2025	65.75	65.75	65.75	65.75	65.27	-0.08%	-
Nov 26, 2025	65.58	65.80	65.58	65.80	65.32	0.58%	-
Nov 25, 2025	65.33	65.54	65.10	65.42	64.94	0.72%	-
Nov 24, 2025	65.44	65.44	64.95	64.95	64.48	0.03%	-
Nov 21, 2025	64.37	65.09	64.07	64.93	64.46	-0.46%	-
Nov 20, 2025	65.47	65.59	65.23	65.23	64.75	1.07%	-
Nov 19, 2025	65.16	65.35	64.54	64.54	64.07	-0.89%	-
Nov 18, 2025	64.94	65.12	64.55	65.12	64.64	-1.26%	-