MetLife, Inc. (MET.PRE)
NYSE: MET.PRE · Real-Time Price · USD · Preferred Stock
22.68
-0.05 (-0.22%)
At close: May 21, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 22.73 | 22.73 | 22.55 | 22.68 | 22.68 | -0.22% | 60,857 |
| May 20, 2026 | 22.54 | 22.75 | 22.54 | 22.73 | 22.73 | 0.84% | 43,581 |
| May 19, 2026 | 22.67 | 22.74 | 22.54 | 22.54 | 22.54 | -0.92% | 58,128 |
| May 18, 2026 | 22.92 | 22.92 | 22.70 | 22.75 | 22.75 | -0.31% | 59,375 |
| May 15, 2026 | 22.99 | 22.99 | 22.82 | 22.82 | 22.82 | -1.04% | 64,003 |
| May 14, 2026 | 23.14 | 23.14 | 23.00 | 23.06 | 23.06 | -0.13% | 276,370 |
| May 13, 2026 | 23.04 | 23.10 | 22.99 | 23.09 | 23.09 | 0.26% | 31,998 |
| May 12, 2026 | 23.13 | 23.13 | 22.94 | 23.03 | 23.03 | -0.32% | 38,269 |
| May 11, 2026 | 23.04 | 23.15 | 22.93 | 23.11 | 23.11 | 0.24% | 58,286 |
| May 8, 2026 | 22.93 | 23.08 | 22.80 | 23.05 | 23.05 | 0.79% | 49,530 |
| May 7, 2026 | 22.86 | 22.88 | 22.78 | 22.87 | 22.87 | -0.04% | 37,662 |
| May 6, 2026 | 22.77 | 22.88 | 22.70 | 22.88 | 22.88 | 0.58% | 44,302 |
| May 5, 2026 | 22.72 | 22.81 | 22.67 | 22.75 | 22.75 | 0.13% | 33,149 |
| May 4, 2026 | 22.79 | 22.81 | 22.64 | 22.72 | 22.72 | -0.09% | 63,443 |
| May 1, 2026 | 22.83 | 22.88 | 22.68 | 22.74 | 22.74 | -0.26% | 35,602 |
| Apr 30, 2026 | 22.71 | 22.84 | 22.63 | 22.80 | 22.80 | 0.66% | 43,269 |
| Apr 29, 2026 | 22.78 | 22.78 | 22.63 | 22.65 | 22.65 | -0.31% | 74,580 |
| Apr 28, 2026 | 22.73 | 22.79 | 22.70 | 22.72 | 22.72 | -0.13% | 53,606 |
| Apr 27, 2026 | 22.80 | 22.82 | 22.73 | 22.75 | 22.75 | -0.09% | 38,161 |
| Apr 24, 2026 | 22.75 | 22.88 | 22.72 | 22.77 | 22.77 | 0.22% | 39,480 |
| Apr 23, 2026 | 22.85 | 22.94 | 22.70 | 22.72 | 22.72 | -0.48% | 42,604 |
| Apr 22, 2026 | 22.82 | 22.84 | 22.70 | 22.83 | 22.83 | 0.13% | 109,615 |
| Apr 21, 2026 | 22.89 | 22.95 | 22.76 | 22.80 | 22.80 | -0.35% | 86,529 |
| Apr 20, 2026 | 22.87 | 22.93 | 22.76 | 22.88 | 22.88 | -0.04% | 33,562 |
| Apr 17, 2026 | 23.00 | 23.10 | 22.89 | 22.89 | 22.89 | 0.04% | 50,456 |
| Apr 16, 2026 | 23.09 | 23.09 | 22.88 | 22.88 | 22.88 | -0.65% | 37,785 |
| Apr 15, 2026 | 23.05 | 23.17 | 23.01 | 23.03 | 23.03 | -0.09% | 32,238 |
| Apr 14, 2026 | 22.97 | 23.06 | 22.94 | 23.05 | 23.05 | 0.57% | 43,087 |
| Apr 13, 2026 | 22.77 | 23.01 | 22.75 | 22.92 | 22.92 | 0.22% | 172,310 |
| Apr 10, 2026 | 22.83 | 22.92 | 22.75 | 22.87 | 22.87 | -0.09% | 42,722 |
| Apr 9, 2026 | 22.86 | 22.91 | 22.76 | 22.89 | 22.89 | 0.18% | 32,908 |
| Apr 8, 2026 | 22.86 | 23.03 | 22.70 | 22.85 | 22.85 | 0.93% | 22,730 |
| Apr 7, 2026 | 22.59 | 22.70 | 22.45 | 22.64 | 22.64 | 0.35% | 31,670 |
| Apr 6, 2026 | 22.54 | 22.70 | 22.51 | 22.56 | 22.56 | -0.35% | 43,391 |
| Apr 2, 2026 | 22.45 | 22.65 | 22.38 | 22.64 | 22.64 | 0.49% | 33,365 |
| Apr 1, 2026 | 22.61 | 22.62 | 22.36 | 22.53 | 22.53 | 0.40% | 50,747 |
| Mar 31, 2026 | 22.49 | 22.53 | 22.07 | 22.44 | 22.44 | -0.04% | 251,153 |
| Mar 30, 2026 | 22.51 | 22.52 | 22.36 | 22.45 | 22.45 | -0.04% | 71,657 |
| Mar 27, 2026 | 22.57 | 22.57 | 22.33 | 22.46 | 22.46 | -0.49% | 63,255 |
| Mar 26, 2026 | 22.76 | 22.92 | 22.57 | 22.57 | 22.57 | -1.23% | 48,089 |
| Mar 25, 2026 | 22.90 | 22.92 | 22.74 | 22.85 | 22.85 | 0.66% | 38,826 |
| Mar 24, 2026 | 22.57 | 22.77 | 22.57 | 22.70 | 22.70 | -0.35% | 40,169 |
| Mar 23, 2026 | 22.65 | 22.87 | 22.65 | 22.78 | 22.78 | 0.98% | 49,745 |
| Mar 20, 2026 | 23.00 | 23.00 | 22.50 | 22.56 | 22.56 | -2.00% | 84,838 |
| Mar 19, 2026 | 22.90 | 23.02 | 22.86 | 23.02 | 23.02 | 0.17% | 63,991 |
| Mar 18, 2026 | 23.15 | 23.21 | 22.98 | 22.98 | 22.98 | -0.78% | 43,302 |
| Mar 17, 2026 | 23.12 | 23.16 | 23.00 | 23.16 | 23.16 | 0.43% | 140,557 |
| Mar 16, 2026 | 23.20 | 23.38 | 23.06 | 23.06 | 23.06 | -0.35% | 255,993 |
| Mar 13, 2026 | 23.49 | 23.49 | 23.14 | 23.14 | 23.14 | -0.98% | 73,855 |
| Mar 12, 2026 | 23.56 | 23.58 | 23.37 | 23.37 | 23.37 | -0.81% | 59,430 |