MetLife, Inc. (MET.PRA)
NYSE: MET.PRA · Real-Time Price · USD · Preferred Stock
24.01
+0.01 (0.04%)
At close: Jul 21, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 24.00 | 24.25 | 23.91 | 24.01 | 24.01 | 0.04% | 39,112 |
| Jul 18, 2025 | 24.00 | 24.08 | 23.88 | 24.00 | 24.00 | -0.04% | 36,533 |
| Jul 17, 2025 | 23.88 | 24.08 | 23.88 | 24.01 | 24.01 | 0.54% | 24,160 |
| Jul 16, 2025 | 24.05 | 24.09 | 23.88 | 23.88 | 23.88 | -0.46% | 59,605 |
| Jul 15, 2025 | 24.02 | 24.06 | 23.94 | 23.99 | 23.99 | -0.54% | 37,063 |
| Jul 14, 2025 | 24.09 | 24.50 | 24.00 | 24.12 | 24.12 | 0.25% | 18,396 |
| Jul 11, 2025 | 24.09 | 24.12 | 23.97 | 24.06 | 24.06 | 0.25% | 21,805 |
| Jul 10, 2025 | 23.87 | 24.03 | 23.82 | 24.00 | 24.00 | 0.67% | 24,672 |
| Jul 9, 2025 | 23.75 | 23.84 | 23.71 | 23.84 | 23.84 | 0.42% | 12,605 |
| Jul 8, 2025 | 23.53 | 23.74 | 23.53 | 23.74 | 23.74 | 0.59% | 17,186 |
| Jul 7, 2025 | 23.48 | 23.62 | 23.45 | 23.60 | 23.60 | -0.08% | 37,692 |
| Jul 3, 2025 | 23.49 | 23.62 | 23.33 | 23.62 | 23.62 | 0.55% | 26,006 |
| Jul 2, 2025 | 23.27 | 23.49 | 23.22 | 23.49 | 23.49 | 0.56% | 36,047 |
| Jul 1, 2025 | 23.21 | 23.36 | 23.21 | 23.36 | 23.36 | 0.78% | 46,582 |
| Jun 30, 2025 | 23.47 | 23.57 | 23.18 | 23.18 | 23.18 | -1.53% | 404,675 |
| Jun 27, 2025 | 23.51 | 24.50 | 23.44 | 23.54 | 23.54 | 0.17% | 84,559 |
| Jun 26, 2025 | 23.47 | 23.61 | 23.37 | 23.50 | 23.50 | 0.04% | 32,583 |
| Jun 25, 2025 | 23.52 | 23.57 | 23.35 | 23.49 | 23.49 | 0.17% | 34,899 |
| Jun 24, 2025 | 23.39 | 24.42 | 23.30 | 23.45 | 23.45 | 0.56% | 34,842 |
| Jun 23, 2025 | 23.25 | 23.38 | 23.23 | 23.32 | 23.32 | -0.09% | 28,249 |
| Jun 20, 2025 | 23.22 | 23.35 | 23.20 | 23.34 | 23.34 | 0.69% | 19,858 |
| Jun 18, 2025 | 23.30 | 23.50 | 23.17 | 23.18 | 23.18 | -0.43% | 19,611 |
| Jun 17, 2025 | 23.41 | 23.63 | 23.28 | 23.28 | 23.28 | -0.68% | 18,451 |
| Jun 16, 2025 | 23.48 | 23.94 | 23.41 | 23.44 | 23.44 | 0.77% | 42,625 |
| Jun 13, 2025 | 23.68 | 23.72 | 23.25 | 23.26 | 23.26 | -1.77% | 28,808 |
| Jun 12, 2025 | 23.80 | 23.90 | 23.67 | 23.68 | 23.68 | -0.24% | 18,316 |
| Jun 11, 2025 | 23.91 | 24.07 | 23.74 | 23.74 | 23.74 | -0.48% | 50,723 |
| Jun 10, 2025 | 23.83 | 23.93 | 23.82 | 23.85 | 23.85 | 0.25% | 25,413 |
| Jun 9, 2025 | 23.90 | 23.91 | 23.76 | 23.79 | 23.79 | -0.25% | 29,887 |
| Jun 6, 2025 | 23.96 | 24.06 | 23.85 | 23.85 | 23.85 | -0.46% | 27,176 |
| Jun 5, 2025 | 24.14 | 24.14 | 23.96 | 23.96 | 23.96 | 0.04% | 22,892 |
| Jun 4, 2025 | 24.15 | 24.26 | 23.95 | 23.95 | 23.95 | -0.66% | 46,711 |
| Jun 3, 2025 | 24.07 | 24.17 | 24.03 | 24.11 | 24.11 | 0.17% | 31,108 |
| Jun 2, 2025 | 24.13 | 24.13 | 23.91 | 24.07 | 24.07 | -0.17% | 39,468 |
| May 30, 2025 | 24.15 | 24.27 | 23.82 | 24.11 | 24.11 | -1.27% | 185,821 |
| May 29, 2025 | 24.42 | 24.47 | 24.40 | 24.42 | 24.07 | 0.16% | 21,982 |
| May 28, 2025 | 24.47 | 24.48 | 24.32 | 24.38 | 24.03 | -0.37% | 47,809 |
| May 27, 2025 | 24.24 | 24.57 | 24.22 | 24.47 | 24.12 | 1.45% | 45,136 |
| May 23, 2025 | 24.13 | 24.21 | 24.02 | 24.12 | 23.77 | -0.12% | 29,754 |
| May 22, 2025 | 24.04 | 24.19 | 24.01 | 24.15 | 23.80 | 0.33% | 23,914 |
| May 21, 2025 | 24.37 | 24.37 | 24.07 | 24.07 | 23.72 | -1.27% | 80,502 |
| May 20, 2025 | 24.36 | 24.50 | 24.30 | 24.38 | 24.03 | -0.08% | 12,354 |
| May 19, 2025 | 24.27 | 24.50 | 24.19 | 24.40 | 24.05 | 0.41% | 45,758 |
| May 16, 2025 | 24.28 | 24.44 | 24.27 | 24.30 | 23.95 | -0.08% | 16,885 |
| May 15, 2025 | 24.20 | 24.35 | 24.18 | 24.32 | 23.97 | 0.45% | 10,106 |
| May 14, 2025 | 24.33 | 24.37 | 24.21 | 24.21 | 23.86 | -0.49% | 22,822 |
| May 13, 2025 | 24.28 | 24.39 | 24.28 | 24.33 | 23.98 | 0.21% | 26,034 |
| May 12, 2025 | 24.30 | 24.40 | 24.23 | 24.28 | 23.93 | 0.37% | 19,354 |
| May 9, 2025 | 24.18 | 24.21 | 24.08 | 24.19 | 23.84 | -0.08% | 22,149 |
| May 8, 2025 | 23.98 | 24.30 | 23.97 | 24.21 | 23.86 | 0.83% | 91,914 |