Skip to main content
MetLife, Inc. (MET.PRF)
NYSE: MET.PRF · Real-Time Price · USD · Preferred Stock
19.55
-0.11 (-0.58%)
At close: Jun 6, 2025

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202519.6119.6919.5319.6719.670.64%63,118
Jun 6, 202519.7419.7419.5219.5519.55-0.58%47,820
Jun 5, 202519.6719.7719.5919.6619.660.15%74,872
Jun 4, 202519.4319.6619.4219.6319.631.19%603,036
Jun 3, 202519.4519.5219.2819.4019.400.21%94,497
Jun 2, 202519.4019.4619.2019.3619.36-0.21%87,616
May 30, 202519.3419.5119.2219.4019.40-1.12%246,679
May 29, 202519.6019.6719.5319.6219.320.36%67,329
May 28, 202519.6619.6719.5019.5519.25-0.51%77,428
May 27, 202519.5119.6519.4919.6519.351.34%122,394
May 23, 202519.3719.4819.2619.3919.100.05%116,194
May 22, 202519.3319.5219.3319.3819.090.16%42,869
May 21, 202519.7019.7319.3219.3519.06-1.98%83,487
May 20, 202519.7119.9319.6519.7419.440.15%68,323
May 19, 202519.4619.7319.4019.7119.410.77%53,313
May 16, 202519.5919.6619.3719.5619.260.10%121,770
May 15, 202519.5019.6319.4119.5419.240.57%76,295
May 14, 202519.5519.6619.4319.4319.14-0.84%80,769
May 13, 202519.6719.6819.5319.5919.30-0.13%67,400
May 12, 202519.8219.8219.6019.6219.320.07%79,344
May 9, 202519.6419.6619.5119.6119.310.24%48,930
May 8, 202519.6819.7419.5619.5619.26-0.31%38,893
May 7, 202519.4919.6419.4619.6219.320.77%66,015
May 6, 202519.2719.4919.2719.4719.180.83%40,003
May 5, 202519.5019.6419.2819.3119.02-0.82%80,760
May 2, 202519.5419.6919.4719.4719.180.10%76,426
May 1, 202519.6619.7419.4219.4519.16-0.66%64,200
Apr 30, 202519.7519.7519.5219.5819.28-1.16%265,393
Apr 29, 202519.7919.9519.7919.8119.51-0.35%201,453
Apr 28, 202519.8619.9319.7619.8819.580.25%51,685
Apr 25, 202519.9219.9319.7119.8319.53-0.05%47,022
Apr 24, 202519.8119.9319.7719.8419.540.46%47,484
Apr 23, 202519.8020.0419.6919.7519.450.69%45,536
Apr 22, 202519.5319.7519.5319.6119.320.69%56,403
Apr 21, 202519.6419.7519.4419.4819.19-0.87%74,040
Apr 17, 202519.7519.8219.6119.6519.35-0.20%91,297
Apr 16, 202519.5019.7319.4119.6919.390.97%144,487
Apr 15, 202519.4119.5119.3119.5019.210.62%76,483
Apr 14, 202519.2919.4019.1019.3819.090.83%72,882
Apr 11, 202519.2619.3519.0519.2218.93-0.62%127,857
Apr 10, 202519.5219.7219.2919.3419.05-2.18%72,763
Apr 9, 202519.0619.8519.0319.7719.472.07%116,606
Apr 8, 202519.4619.6019.2719.3719.080.05%159,275
Apr 7, 202519.0019.8819.0019.3619.07-1.33%146,149
Apr 4, 202519.4019.7419.2519.6219.32-0.15%116,700
Apr 3, 202519.5719.7619.5519.6519.35-1.21%103,976
Apr 2, 202519.7720.0219.7719.8919.590.35%99,729
Apr 1, 202519.8419.8819.6819.8219.520.10%211,813
Mar 31, 202519.8419.9319.7119.8019.50-0.60%459,813
Mar 28, 202520.1520.2619.8819.9219.62-0.99%116,372