Skip to main content
logo
MetLife, Inc. (MET.PRE)
NYSE: MET.PRE · Real-Time Price · USD · Preferred Stock
23.76
+0.15 (0.64%)
At close: Jun 26, 2025

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202523.4323.5323.3923.4323.430.04%33,283
Jun 17, 202523.4123.5523.3423.4223.420.04%50,560
Jun 16, 202523.6423.7223.3823.4123.41-0.38%80,630
Jun 13, 202523.6223.6923.5023.5023.50-0.89%120,136
Jun 12, 202523.7723.8123.6623.7123.71-0.04%137,695
Jun 11, 202523.8223.8823.7023.7223.72-0.17%45,837
Jun 10, 202523.7323.8023.6923.7623.760.25%40,142
Jun 9, 202523.6524.2023.6523.7023.700.34%55,611
Jun 6, 202523.7123.7123.5723.6223.62-0.17%124,887
Jun 5, 202523.4923.7823.4923.6623.660.98%113,792
Jun 4, 202523.3423.4923.3423.4323.430.60%51,607
Jun 3, 202523.3523.4323.1923.2923.290.17%42,596
Jun 2, 202523.3023.8523.1123.2523.25-0.26%77,133
May 30, 202523.1823.3423.1023.3123.31-0.68%176,262
May 29, 202523.5123.8523.4423.4723.120.21%29,153
May 28, 202523.5523.5523.4223.4223.07-0.55%27,114
May 27, 202523.3923.5523.3123.5523.201.09%36,591
May 23, 202523.2523.3223.1523.3022.95-0.09%29,608
May 22, 202523.2723.4023.2423.3222.970.06%38,868
May 21, 202523.6523.9523.3023.3022.95-1.60%33,696
May 20, 202523.5923.7823.5623.6823.330.38%32,018
May 19, 202523.4423.6323.3323.5923.240.30%25,720
May 16, 202523.4723.5923.3723.5223.170.38%60,991
May 15, 202523.4323.4923.3423.4323.080.29%30,837
May 14, 202523.5023.5123.3023.3623.01-0.41%35,657
May 13, 202523.5323.5823.3923.4623.110.17%32,271
May 12, 202523.5623.6223.4223.4223.07-0.13%33,898
May 9, 202523.4423.4923.3823.4523.100.09%38,940
May 8, 202523.5723.5723.4323.4323.080.04%23,471
May 7, 202523.4623.5323.3723.4223.070.13%29,370
May 6, 202523.3023.4023.2523.3923.040.40%34,072
May 5, 202523.4023.4523.3023.3022.95-0.32%43,017
May 2, 202523.3523.4723.3023.3723.020.39%44,629
May 1, 202523.4323.4323.2523.2822.93-0.56%35,740
Apr 30, 202523.5823.5823.3923.4123.06-0.81%28,616
Apr 29, 202523.6323.6523.5423.6023.25-0.04%41,530
Apr 28, 202523.6523.7023.5223.6123.260.04%40,428
Apr 25, 202523.7023.7123.4923.6023.25-26,690
Apr 24, 202523.5923.6823.5023.6023.250.43%25,302
Apr 23, 202523.5023.6923.3923.5023.150.77%30,236
Apr 22, 202523.2223.4223.2023.3222.970.53%61,548
Apr 21, 202523.2523.3223.0923.2022.85-0.27%76,865
Apr 17, 202523.2223.3323.2223.2622.910.26%39,083
Apr 16, 202523.0023.3123.0023.2022.850.35%42,598
Apr 15, 202523.1323.2023.0223.1222.770.22%29,522
Apr 14, 202523.1523.2122.9723.0722.720.50%45,207
Apr 11, 202523.0123.1122.8122.9622.61-0.84%64,201
Apr 10, 202523.4823.6423.0823.1522.80-1.62%60,816
Apr 9, 202523.1523.6822.8523.5323.181.21%52,276
Apr 8, 202523.2723.4323.0923.2522.900.56%160,619