Skip to main content
logo
MetLife, Inc. (MET.PRA)
NYSE: MET.PRA · Real-Time Price · USD · Preferred Stock
23.54
+0.04 (0.17%)
At close: Jun 27, 2025

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202523.4723.5723.1823.1823.18-1.53%404,675
Jun 27, 202523.5124.5023.4423.5423.540.17%84,559
Jun 26, 202523.4723.6123.3723.5023.500.04%32,583
Jun 25, 202523.5223.5723.3523.4923.490.17%34,899
Jun 24, 202523.3924.4223.3023.4523.450.56%34,842
Jun 23, 202523.2523.3823.2323.3223.32-0.09%28,249
Jun 20, 202523.2223.3523.2023.3423.340.69%19,858
Jun 18, 202523.3023.5023.1723.1823.18-0.43%19,611
Jun 17, 202523.4123.6323.2823.2823.28-0.68%18,451
Jun 16, 202523.4823.9423.4123.4423.440.77%42,625
Jun 13, 202523.6823.7223.2523.2623.26-1.77%28,808
Jun 12, 202523.8023.9023.6723.6823.68-0.24%18,316
Jun 11, 202523.9124.0723.7423.7423.74-0.48%50,723
Jun 10, 202523.8323.9323.8223.8523.850.25%25,413
Jun 9, 202523.9023.9123.7623.7923.79-0.25%29,887
Jun 6, 202523.9624.0623.8523.8523.85-0.46%27,176
Jun 5, 202524.1424.1423.9623.9623.960.04%22,892
Jun 4, 202524.1524.2623.9523.9523.95-0.66%46,711
Jun 3, 202524.0724.1724.0324.1124.110.17%31,108
Jun 2, 202524.1324.1323.9124.0724.07-0.17%39,468
May 30, 202524.1524.2723.8224.1124.11-1.27%185,821
May 29, 202524.4224.4724.4024.4224.070.16%21,982
May 28, 202524.4724.4824.3224.3824.03-0.37%47,809
May 27, 202524.2424.5724.2224.4724.121.45%45,136
May 23, 202524.1324.2124.0224.1223.77-0.12%29,754
May 22, 202524.0424.1924.0124.1523.800.33%23,914
May 21, 202524.3724.3724.0724.0723.72-1.27%80,502
May 20, 202524.3624.5024.3024.3824.03-0.08%12,354
May 19, 202524.2724.5024.1924.4024.050.41%45,758
May 16, 202524.2824.4424.2724.3023.95-0.08%16,885
May 15, 202524.2024.3524.1824.3223.970.45%10,106
May 14, 202524.3324.3724.2124.2123.86-0.49%22,822
May 13, 202524.2824.3924.2824.3323.980.21%26,034
May 12, 202524.3024.4024.2324.2823.930.37%19,354
May 9, 202524.1824.2124.0824.1923.84-0.08%22,149
May 8, 202523.9824.3023.9724.2123.860.83%91,914
May 7, 202523.8824.2123.8824.0123.660.42%32,028
May 6, 202523.8623.9923.7923.9123.570.34%30,775
May 5, 202523.7923.9723.6023.8323.490.51%33,239
May 2, 202523.8223.8623.6423.7123.370.30%26,668
May 1, 202523.7423.8823.6223.6423.30-0.96%37,913
Apr 30, 202523.6523.9323.5023.8723.530.59%50,335
Apr 29, 202523.8023.8923.0023.7323.39-0.42%26,456
Apr 28, 202523.8323.8923.7023.8323.490.19%20,260
Apr 25, 202523.8223.8223.7523.7923.440.11%13,650
Apr 24, 202523.7223.8323.5323.7623.420.85%20,788
Apr 23, 202523.7623.9923.4823.5623.22-0.21%41,852
Apr 22, 202523.5023.6423.3723.6123.271.16%21,365
Apr 21, 202523.3323.4123.1623.3423.00-0.04%39,680
Apr 17, 202523.4923.5023.2823.3523.01-0.04%21,015