MetLife, Inc. (MET.PRE)
NYSE: MET.PRE · Real-Time Price · USD · Preferred Stock
23.66
+0.23 (0.98%)
At close: Jun 5, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.71 | 23.71 | 23.57 | 23.62 | 23.62 | -0.17% | 124,887 |
| Jun 5, 2025 | 23.49 | 23.78 | 23.49 | 23.66 | 23.66 | 0.98% | 113,792 |
| Jun 4, 2025 | 23.34 | 23.49 | 23.34 | 23.43 | 23.43 | 0.60% | 51,607 |
| Jun 3, 2025 | 23.35 | 23.43 | 23.19 | 23.29 | 23.29 | 0.17% | 42,596 |
| Jun 2, 2025 | 23.30 | 23.85 | 23.11 | 23.25 | 23.25 | -0.26% | 77,133 |
| May 30, 2025 | 23.18 | 23.34 | 23.10 | 23.31 | 23.31 | -0.68% | 176,262 |
| May 29, 2025 | 23.51 | 23.85 | 23.44 | 23.47 | 23.12 | 0.21% | 29,153 |
| May 28, 2025 | 23.55 | 23.55 | 23.42 | 23.42 | 23.07 | -0.55% | 27,114 |
| May 27, 2025 | 23.39 | 23.55 | 23.31 | 23.55 | 23.20 | 1.09% | 36,591 |
| May 23, 2025 | 23.25 | 23.32 | 23.15 | 23.30 | 22.95 | -0.09% | 29,608 |
| May 22, 2025 | 23.27 | 23.40 | 23.24 | 23.32 | 22.97 | 0.06% | 38,868 |
| May 21, 2025 | 23.65 | 23.95 | 23.30 | 23.30 | 22.95 | -1.60% | 33,696 |
| May 20, 2025 | 23.59 | 23.78 | 23.56 | 23.68 | 23.33 | 0.38% | 32,018 |
| May 19, 2025 | 23.44 | 23.63 | 23.33 | 23.59 | 23.24 | 0.30% | 25,720 |
| May 16, 2025 | 23.47 | 23.59 | 23.37 | 23.52 | 23.17 | 0.38% | 60,991 |
| May 15, 2025 | 23.43 | 23.49 | 23.34 | 23.43 | 23.08 | 0.29% | 30,837 |
| May 14, 2025 | 23.50 | 23.51 | 23.30 | 23.36 | 23.01 | -0.41% | 35,657 |
| May 13, 2025 | 23.53 | 23.58 | 23.39 | 23.46 | 23.11 | 0.17% | 32,271 |
| May 12, 2025 | 23.56 | 23.62 | 23.42 | 23.42 | 23.07 | -0.13% | 33,898 |
| May 9, 2025 | 23.44 | 23.49 | 23.38 | 23.45 | 23.10 | 0.09% | 38,940 |
| May 8, 2025 | 23.57 | 23.57 | 23.43 | 23.43 | 23.08 | 0.04% | 23,471 |
| May 7, 2025 | 23.46 | 23.53 | 23.37 | 23.42 | 23.07 | 0.13% | 29,370 |
| May 6, 2025 | 23.30 | 23.40 | 23.25 | 23.39 | 23.04 | 0.40% | 34,072 |
| May 5, 2025 | 23.40 | 23.45 | 23.30 | 23.30 | 22.95 | -0.32% | 43,017 |
| May 2, 2025 | 23.35 | 23.47 | 23.30 | 23.37 | 23.02 | 0.39% | 44,629 |
| May 1, 2025 | 23.43 | 23.43 | 23.25 | 23.28 | 22.93 | -0.56% | 35,740 |
| Apr 30, 2025 | 23.58 | 23.58 | 23.39 | 23.41 | 23.06 | -0.81% | 28,616 |
| Apr 29, 2025 | 23.63 | 23.65 | 23.54 | 23.60 | 23.25 | -0.04% | 41,530 |
| Apr 28, 2025 | 23.65 | 23.70 | 23.52 | 23.61 | 23.26 | 0.04% | 40,428 |
| Apr 25, 2025 | 23.70 | 23.71 | 23.49 | 23.60 | 23.25 | - | 26,690 |
| Apr 24, 2025 | 23.59 | 23.68 | 23.50 | 23.60 | 23.25 | 0.43% | 25,302 |
| Apr 23, 2025 | 23.50 | 23.69 | 23.39 | 23.50 | 23.15 | 0.77% | 30,236 |
| Apr 22, 2025 | 23.22 | 23.42 | 23.20 | 23.32 | 22.97 | 0.53% | 61,548 |
| Apr 21, 2025 | 23.25 | 23.32 | 23.09 | 23.20 | 22.85 | -0.27% | 76,865 |
| Apr 17, 2025 | 23.22 | 23.33 | 23.22 | 23.26 | 22.91 | 0.26% | 39,083 |
| Apr 16, 2025 | 23.00 | 23.31 | 23.00 | 23.20 | 22.85 | 0.35% | 42,598 |
| Apr 15, 2025 | 23.13 | 23.20 | 23.02 | 23.12 | 22.77 | 0.22% | 29,522 |
| Apr 14, 2025 | 23.15 | 23.21 | 22.97 | 23.07 | 22.72 | 0.50% | 45,207 |
| Apr 11, 2025 | 23.01 | 23.11 | 22.81 | 22.96 | 22.61 | -0.84% | 64,201 |
| Apr 10, 2025 | 23.48 | 23.64 | 23.08 | 23.15 | 22.80 | -1.62% | 60,816 |
| Apr 9, 2025 | 23.15 | 23.68 | 22.85 | 23.53 | 23.18 | 1.21% | 52,276 |
| Apr 8, 2025 | 23.27 | 23.43 | 23.09 | 23.25 | 22.90 | 0.56% | 160,619 |
| Apr 7, 2025 | 22.71 | 23.48 | 22.66 | 23.12 | 22.77 | -1.28% | 79,065 |
| Apr 4, 2025 | 23.23 | 23.47 | 23.05 | 23.42 | 23.07 | 0.34% | 53,173 |
| Apr 3, 2025 | 23.31 | 23.42 | 23.22 | 23.34 | 22.99 | -1.02% | 52,371 |
| Apr 2, 2025 | 23.60 | 23.63 | 23.50 | 23.58 | 23.23 | 0.34% | 30,755 |
| Apr 1, 2025 | 23.62 | 23.66 | 23.44 | 23.50 | 23.15 | -0.34% | 25,245 |
| Mar 31, 2025 | 23.42 | 23.63 | 23.42 | 23.58 | 23.23 | 0.13% | 440,986 |
| Mar 28, 2025 | 23.69 | 23.80 | 23.55 | 23.55 | 23.20 | -0.63% | 51,400 |
| Mar 27, 2025 | 23.75 | 23.80 | 23.65 | 23.70 | 23.35 | -0.13% | 124,784 |