MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	19.46	19.73	19.40	19.71	19.71	0.77%	53,313
May 16, 2025	19.59	19.66	19.37	19.56	19.56	0.10%	121,770
May 15, 2025	19.50	19.63	19.41	19.54	19.54	0.57%	76,295
May 14, 2025	19.55	19.66	19.43	19.43	19.43	-0.84%	80,769
May 13, 2025	19.67	19.68	19.53	19.59	19.59	-0.13%	67,400
May 12, 2025	19.82	19.82	19.60	19.62	19.62	0.07%	79,344
May 9, 2025	19.64	19.66	19.51	19.61	19.61	0.24%	48,930
May 8, 2025	19.68	19.74	19.56	19.56	19.56	-0.31%	38,893
May 7, 2025	19.49	19.64	19.46	19.62	19.62	0.77%	66,015
May 6, 2025	19.27	19.49	19.27	19.47	19.47	0.83%	40,003
May 5, 2025	19.50	19.64	19.28	19.31	19.31	-0.82%	80,760
May 2, 2025	19.54	19.69	19.47	19.47	19.47	0.10%	76,426
May 1, 2025	19.66	19.74	19.42	19.45	19.45	-0.66%	64,200
Apr 30, 2025	19.75	19.75	19.52	19.58	19.58	-1.16%	265,393
Apr 29, 2025	19.79	19.95	19.79	19.81	19.81	-0.35%	201,453
Apr 28, 2025	19.86	19.93	19.76	19.88	19.88	0.25%	51,685
Apr 25, 2025	19.92	19.93	19.71	19.83	19.83	-0.05%	47,022
Apr 24, 2025	19.81	19.93	19.77	19.84	19.84	0.46%	47,484
Apr 23, 2025	19.80	20.04	19.69	19.75	19.75	0.69%	45,536
Apr 22, 2025	19.53	19.75	19.53	19.61	19.61	0.69%	56,403
Apr 21, 2025	19.64	19.75	19.44	19.48	19.48	-0.87%	74,040
Apr 17, 2025	19.75	19.82	19.61	19.65	19.65	-0.20%	91,297
Apr 16, 2025	19.50	19.73	19.41	19.69	19.69	0.97%	144,487
Apr 15, 2025	19.41	19.51	19.31	19.50	19.50	0.62%	76,483
Apr 14, 2025	19.29	19.40	19.10	19.38	19.38	0.83%	72,882
Apr 11, 2025	19.26	19.35	19.05	19.22	19.22	-0.62%	127,857
Apr 10, 2025	19.52	19.72	19.29	19.34	19.34	-2.18%	72,763
Apr 9, 2025	19.06	19.85	19.03	19.77	19.77	2.07%	116,606
Apr 8, 2025	19.46	19.60	19.27	19.37	19.37	0.05%	159,275
Apr 7, 2025	19.00	19.88	19.00	19.36	19.36	-1.33%	146,149
Apr 4, 2025	19.40	19.74	19.25	19.62	19.62	-0.15%	116,700
Apr 3, 2025	19.57	19.76	19.55	19.65	19.65	-1.21%	103,976
Apr 2, 2025	19.77	20.02	19.77	19.89	19.89	0.35%	99,729
Apr 1, 2025	19.84	19.88	19.68	19.82	19.82	0.10%	211,813
Mar 31, 2025	19.84	19.93	19.71	19.80	19.80	-0.60%	459,813
Mar 28, 2025	20.15	20.26	19.88	19.92	19.92	-0.99%	116,372
Mar 27, 2025	20.11	20.23	19.97	20.12	20.12	0.10%	115,789
Mar 26, 2025	20.36	20.42	20.10	20.10	20.10	-1.52%	95,805
Mar 25, 2025	20.49	20.50	20.36	20.41	20.41	-	54,008
Mar 24, 2025	20.60	20.62	20.41	20.41	20.41	-0.63%	72,023
Mar 21, 2025	20.50	20.60	20.46	20.54	20.54	-0.05%	44,556
Mar 20, 2025	20.59	20.68	20.51	20.55	20.55	-0.24%	78,902
Mar 19, 2025	20.62	20.72	20.55	20.60	20.60	-0.19%	247,344
Mar 18, 2025	20.65	20.73	20.57	20.64	20.64	-0.53%	113,888
Mar 17, 2025	20.60	20.78	20.58	20.75	20.75	0.88%	88,404
Mar 14, 2025	20.43	20.58	20.43	20.57	20.57	0.54%	84,140
Mar 13, 2025	20.47	20.51	20.39	20.46	20.46	-0.10%	87,120
Mar 12, 2025	20.25	20.53	20.06	20.48	20.48	1.29%	196,047
Mar 11, 2025	20.05	20.26	19.87	20.22	20.22	1.10%	209,040
Mar 10, 2025	20.15	20.20	20.00	20.00	20.00	-0.74%	65,647