MetLife, Inc. (MET.PRF)
NYSE: MET.PRF · Real-Time Price · USD · Preferred Stock
19.83
-0.01 (-0.05%)
At close: Apr 25, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 20.48 | 20.52 | 20.14 | 20.15 | 20.15 | -1.27% | 58,018 |
| Mar 6, 2025 | 20.44 | 20.54 | 20.35 | 20.41 | 20.41 | -0.34% | 51,317 |
| Mar 5, 2025 | 20.60 | 20.66 | 20.47 | 20.48 | 20.48 | -0.49% | 30,156 |
| Mar 4, 2025 | 20.74 | 20.75 | 20.45 | 20.58 | 20.58 | -0.99% | 73,636 |
| Mar 3, 2025 | 20.75 | 20.88 | 20.74 | 20.79 | 20.79 | -0.02% | 95,150 |
| Feb 28, 2025 | 20.88 | 20.89 | 20.72 | 20.79 | 20.79 | -1.33% | 62,027 |
| Feb 27, 2025 | 21.14 | 21.22 | 21.07 | 21.07 | 20.77 | -0.33% | 61,580 |
| Feb 26, 2025 | 21.24 | 21.30 | 21.11 | 21.14 | 20.84 | -0.47% | 108,071 |
| Feb 25, 2025 | 21.20 | 21.31 | 21.11 | 21.24 | 20.94 | 0.90% | 52,613 |
| Feb 24, 2025 | 21.03 | 21.13 | 20.98 | 21.05 | 20.75 | - | 49,989 |
| Feb 21, 2025 | 21.01 | 21.06 | 20.93 | 21.05 | 20.75 | 0.29% | 60,124 |
| Feb 20, 2025 | 21.02 | 21.09 | 20.90 | 20.99 | 20.69 | 0.05% | 51,832 |
| Feb 19, 2025 | 21.04 | 21.11 | 20.70 | 20.98 | 20.68 | -0.66% | 76,328 |
| Feb 18, 2025 | 21.19 | 21.26 | 21.04 | 21.12 | 20.82 | -0.47% | 40,905 |
| Feb 14, 2025 | 21.16 | 21.32 | 21.01 | 21.22 | 20.92 | 0.86% | 86,698 |
| Feb 13, 2025 | 20.93 | 21.06 | 20.73 | 21.04 | 20.74 | 1.55% | 55,718 |