Skip to main content
logo
MetLife, Inc. (MET.PRE)
NYSE: MET.PRE · Real-Time Price · USD · Preferred Stock
23.91
-0.03 (-0.13%)
At close: Jul 18, 2025

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202524.0324.0523.8523.9123.91-0.13%28,508
Jul 17, 202523.9424.0223.8423.9423.940.42%26,100
Jul 16, 202523.8523.9423.6923.8423.840.25%52,305
Jul 15, 202523.8523.9123.7523.7823.78-0.21%92,664
Jul 14, 202523.9423.9923.7523.8323.83-0.46%35,681
Jul 11, 202524.1224.1423.9423.9423.94-0.50%32,145
Jul 10, 202524.0024.1223.9524.0624.060.46%32,958
Jul 9, 202524.0224.0623.9223.9523.950.34%44,663
Jul 8, 202523.7623.9423.7623.8723.870.30%40,648
Jul 7, 202523.9823.9823.7923.8023.80-0.63%33,171
Jul 3, 202524.0124.0223.9223.9523.950.21%17,748
Jul 2, 202523.8124.0423.7123.9023.900.63%54,651
Jul 1, 202523.6523.8623.6123.7523.750.68%65,660
Jun 30, 202523.8123.8123.5623.5923.59-0.21%198,745
Jun 27, 202523.8423.8523.6423.6423.64-0.51%51,563
Jun 26, 202523.6623.8423.6223.7623.760.64%57,356
Jun 25, 202523.7823.7823.5623.6123.61-0.34%29,189
Jun 24, 202523.6223.7923.5423.6923.690.68%49,074
Jun 23, 202523.5723.6423.4923.5323.530.04%38,561
Jun 20, 202523.5523.5923.3823.5223.520.38%64,667
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