Skip to main content
logo
MetLife, Inc. (MET.PRE)
NYSE: MET.PRE · Real-Time Price · USD · Preferred Stock
22.44
+0.14 (0.63%)
At close: Jun 18, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.4522.4522.3222.4422.440.63%38,037
Jun 17, 202622.3522.4122.2522.3022.30-0.31%137,793
Jun 16, 202622.3822.4222.2422.3722.370.09%131,329
Jun 15, 202622.3322.3722.2322.3522.350.59%41,796
Jun 12, 202622.1822.2822.1222.2222.220.05%51,994
Jun 11, 202622.0722.2522.0722.2122.210.59%69,835
Jun 10, 202622.1222.1722.0522.0822.08-0.09%69,943
Jun 9, 202622.0422.1521.8522.1022.100.32%107,244
Jun 8, 202622.1122.1321.9122.0322.030.09%68,184
Jun 5, 202622.1022.2021.9822.0122.01-0.72%50,099
Jun 4, 202622.1122.2822.0822.1722.17-0.18%39,469
Jun 3, 202622.2422.2422.0222.2122.21-0.27%123,119
Jun 2, 202622.3222.3922.2322.2722.27-0.40%43,670
Jun 1, 202622.3822.4622.2822.3622.36-0.18%110,223
May 29, 202622.5522.5722.3722.4022.40-0.44%65,117
May 28, 202622.8522.8722.8022.8522.500.22%32,276
May 27, 202622.7422.8622.7422.8022.450.09%24,853
May 26, 202622.8022.8022.7022.7822.430.57%36,704
May 22, 202622.7122.7122.6222.6522.30-0.13%29,219
May 21, 202622.7322.7322.5522.6822.33-0.22%60,857
May 20, 202622.5422.7522.5422.7322.380.84%43,581
May 19, 202622.6722.7422.5422.5422.19-0.92%58,128
May 18, 202622.9222.9222.7022.7522.40-0.31%59,375
May 15, 202622.9922.9922.8222.8222.47-1.04%64,003
May 14, 202623.1423.1423.0023.0622.71-0.13%276,370
May 13, 202623.0423.1022.9923.0922.730.26%31,998
May 12, 202623.1323.1322.9423.0322.68-0.32%38,269
May 11, 202623.0423.1522.9323.1122.750.24%58,286
May 8, 202622.9323.0822.8023.0522.700.79%49,530
May 7, 202622.8622.8822.7822.8722.52-0.04%37,662
May 6, 202622.7722.8822.7022.8822.530.58%44,302
May 5, 202622.7222.8122.6722.7522.400.13%33,149
May 4, 202622.7922.8122.6422.7222.37-0.09%63,443
May 1, 202622.8322.8822.6822.7422.39-0.26%35,602
Apr 30, 202622.7122.8422.6322.8022.450.66%43,269
Apr 29, 202622.7822.7822.6322.6522.30-0.31%74,580
Apr 28, 202622.7322.7922.7022.7222.37-0.13%53,606
Apr 27, 202622.8022.8222.7322.7522.40-0.09%38,161
Apr 24, 202622.7522.8822.7222.7722.420.22%39,480
Apr 23, 202622.8522.9422.7022.7222.37-0.48%42,604
Apr 22, 202622.8222.8422.7022.8322.480.13%109,615
Apr 21, 202622.8922.9522.7622.8022.45-0.35%86,529
Apr 20, 202622.8722.9322.7622.8822.53-0.04%33,562
Apr 17, 202623.0023.1022.8922.8922.540.04%50,456
Apr 16, 202623.0923.0922.8822.8822.53-0.65%37,785
Apr 15, 202623.0523.1723.0123.0322.68-0.09%32,238
Apr 14, 202622.9723.0622.9423.0522.700.57%43,087
Apr 13, 202622.7723.0122.7522.9222.570.22%172,310
Apr 10, 202622.8322.9222.7522.8722.52-0.09%42,722
Apr 9, 202622.8622.9122.7622.8922.540.18%32,908