MetLife, Inc. (MET.PRE)
NYSE: MET.PRE · Real-Time Price · USD · Preferred Stock
23.36
-0.10 (-0.42%)
At close: May 14, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 23.50 | 23.51 | 23.30 | 23.36 | 23.36 | -0.41% | 35,657 |
| May 13, 2025 | 23.53 | 23.58 | 23.39 | 23.46 | 23.46 | 0.17% | 32,271 |
| May 12, 2025 | 23.56 | 23.62 | 23.42 | 23.42 | 23.42 | -0.13% | 33,898 |
| May 9, 2025 | 23.44 | 23.49 | 23.38 | 23.45 | 23.45 | 0.09% | 38,940 |
| May 8, 2025 | 23.57 | 23.57 | 23.43 | 23.43 | 23.43 | 0.04% | 23,471 |
| May 7, 2025 | 23.46 | 23.53 | 23.37 | 23.42 | 23.42 | 0.13% | 29,370 |
| May 6, 2025 | 23.30 | 23.40 | 23.25 | 23.39 | 23.39 | 0.40% | 34,072 |
| May 5, 2025 | 23.40 | 23.45 | 23.30 | 23.30 | 23.30 | -0.32% | 43,017 |
| May 2, 2025 | 23.35 | 23.47 | 23.30 | 23.37 | 23.37 | 0.39% | 44,629 |
| May 1, 2025 | 23.43 | 23.43 | 23.25 | 23.28 | 23.28 | -0.56% | 35,740 |
| Apr 30, 2025 | 23.58 | 23.58 | 23.39 | 23.41 | 23.41 | -0.81% | 28,616 |
| Apr 29, 2025 | 23.63 | 23.65 | 23.54 | 23.60 | 23.60 | -0.04% | 41,530 |
| Apr 28, 2025 | 23.65 | 23.70 | 23.52 | 23.61 | 23.61 | 0.04% | 40,428 |
| Apr 25, 2025 | 23.70 | 23.71 | 23.49 | 23.60 | 23.60 | - | 26,690 |
| Apr 24, 2025 | 23.59 | 23.68 | 23.50 | 23.60 | 23.60 | 0.43% | 25,302 |
| Apr 23, 2025 | 23.50 | 23.69 | 23.39 | 23.50 | 23.50 | 0.77% | 30,236 |
| Apr 22, 2025 | 23.22 | 23.42 | 23.20 | 23.32 | 23.32 | 0.53% | 61,548 |
| Apr 21, 2025 | 23.25 | 23.32 | 23.09 | 23.20 | 23.20 | -0.27% | 76,865 |
| Apr 17, 2025 | 23.22 | 23.33 | 23.22 | 23.26 | 23.26 | 0.26% | 39,083 |
| Apr 16, 2025 | 23.00 | 23.31 | 23.00 | 23.20 | 23.20 | 0.35% | 42,598 |
| Apr 15, 2025 | 23.13 | 23.20 | 23.02 | 23.12 | 23.12 | 0.22% | 29,522 |
| Apr 14, 2025 | 23.15 | 23.21 | 22.97 | 23.07 | 23.07 | 0.50% | 45,207 |
| Apr 11, 2025 | 23.01 | 23.11 | 22.81 | 22.96 | 22.96 | -0.84% | 64,201 |
| Apr 10, 2025 | 23.48 | 23.64 | 23.08 | 23.15 | 23.15 | -1.62% | 60,816 |
| Apr 9, 2025 | 23.15 | 23.68 | 22.85 | 23.53 | 23.53 | 1.21% | 52,276 |
| Apr 8, 2025 | 23.27 | 23.43 | 23.09 | 23.25 | 23.25 | 0.56% | 160,619 |
| Apr 7, 2025 | 22.71 | 23.48 | 22.66 | 23.12 | 23.12 | -1.28% | 79,065 |
| Apr 4, 2025 | 23.23 | 23.47 | 23.05 | 23.42 | 23.42 | 0.34% | 53,173 |
| Apr 3, 2025 | 23.31 | 23.42 | 23.22 | 23.34 | 23.34 | -1.02% | 52,371 |
| Apr 2, 2025 | 23.60 | 23.63 | 23.50 | 23.58 | 23.58 | 0.34% | 30,755 |
| Apr 1, 2025 | 23.62 | 23.66 | 23.44 | 23.50 | 23.50 | -0.34% | 25,245 |
| Mar 31, 2025 | 23.42 | 23.63 | 23.42 | 23.58 | 23.58 | 0.13% | 440,986 |
| Mar 28, 2025 | 23.69 | 23.80 | 23.55 | 23.55 | 23.55 | -0.63% | 51,400 |
| Mar 27, 2025 | 23.75 | 23.80 | 23.65 | 23.70 | 23.70 | -0.13% | 124,784 |
| Mar 26, 2025 | 23.94 | 23.95 | 23.72 | 23.73 | 23.73 | -1.12% | 263,373 |
| Mar 25, 2025 | 24.02 | 24.02 | 23.91 | 24.00 | 24.00 | 0.04% | 59,290 |
| Mar 24, 2025 | 24.12 | 24.17 | 23.90 | 23.99 | 23.99 | -0.04% | 43,067 |
| Mar 21, 2025 | 23.98 | 24.09 | 23.98 | 24.00 | 24.00 | -0.12% | 16,622 |
| Mar 20, 2025 | 24.05 | 24.17 | 24.01 | 24.03 | 24.03 | -0.21% | 27,926 |
| Mar 19, 2025 | 24.14 | 24.14 | 24.03 | 24.08 | 24.08 | -0.08% | 22,787 |
| Mar 18, 2025 | 24.10 | 24.16 | 23.99 | 24.10 | 24.10 | -0.04% | 34,602 |
| Mar 17, 2025 | 24.00 | 24.30 | 23.97 | 24.11 | 24.11 | 0.79% | 73,465 |
| Mar 14, 2025 | 23.83 | 23.98 | 23.80 | 23.92 | 23.92 | 0.17% | 65,612 |
| Mar 13, 2025 | 23.82 | 23.96 | 23.74 | 23.88 | 23.88 | 0.29% | 38,026 |
| Mar 12, 2025 | 23.75 | 23.87 | 23.59 | 23.81 | 23.81 | 0.55% | 42,438 |
| Mar 11, 2025 | 23.65 | 23.70 | 23.58 | 23.68 | 23.68 | 0.04% | 62,122 |
| Mar 10, 2025 | 23.77 | 23.78 | 23.66 | 23.67 | 23.67 | -0.46% | 40,724 |
| Mar 7, 2025 | 24.00 | 24.10 | 23.78 | 23.78 | 23.78 | -0.91% | 54,697 |
| Mar 6, 2025 | 24.03 | 24.05 | 23.87 | 24.00 | 24.00 | -0.21% | 105,594 |
| Mar 5, 2025 | 24.12 | 24.15 | 24.01 | 24.05 | 24.05 | -0.12% | 20,074 |