MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
79.93
+1.37 (1.74%)
Jun 6, 2025, 4:00 PM - Market closed

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202579.7080.1379.2279.9379.931.74%1,865,719
Jun 5, 202578.9179.0878.0278.5678.56-0.32%1,906,108
Jun 4, 202579.5980.0878.8078.8178.81-0.64%2,235,508
Jun 3, 202578.6279.6277.7679.3279.320.81%3,195,753
Jun 2, 202578.1378.6877.3478.6878.680.13%1,989,484
May 30, 202578.6379.0478.0578.5878.58-0.36%4,359,392
May 29, 202578.6279.0377.8678.8678.861.12%2,391,452
May 28, 202579.0279.3877.8077.9977.99-1.32%2,661,901
May 27, 202578.2579.0977.6179.0379.032.36%3,300,570
May 23, 202575.9577.5275.9477.2177.21-0.58%2,958,694
May 22, 202578.1478.3577.0477.6677.66-0.31%2,410,200
May 21, 202579.8680.2277.8577.9077.90-3.03%2,987,776
May 20, 202580.6981.0980.1280.3380.33-0.67%2,251,228
May 19, 202580.3081.1080.0080.8780.870.05%1,999,474
May 16, 202580.4981.0879.9680.8380.830.46%2,976,705
May 15, 202579.5080.5679.1180.4680.460.64%2,512,014
May 14, 202581.1581.3379.7479.9579.95-1.49%2,561,287
May 13, 202580.5881.8680.5881.1681.160.64%2,518,250
May 12, 202580.2481.0580.1080.6480.643.58%3,536,109
May 9, 202578.0678.5477.6977.8577.850.34%2,371,418
May 8, 202577.6078.9377.0577.5977.591.11%4,083,094
May 7, 202576.9677.6475.9276.7476.740.42%3,665,323
May 6, 202576.2977.3775.9576.4276.42-1.28%2,904,962
May 5, 202576.9578.1676.9577.4176.84-0.51%2,836,986
May 2, 202577.0778.1576.2877.8177.242.69%3,359,027
May 1, 202576.3677.2574.7775.7775.210.53%3,267,122
Apr 30, 202574.5775.5273.2475.3774.81-1.37%3,666,999
Apr 29, 202575.5876.6175.2676.4275.860.63%2,510,885
Apr 28, 202575.6676.7375.5175.9475.381.00%4,129,535
Apr 25, 202575.3075.5674.3975.1974.64-0.88%3,030,355
Apr 24, 202574.2476.2073.7675.8675.302.18%2,091,696
Apr 23, 202574.7576.9474.0174.2473.691.57%3,673,914
Apr 22, 202572.1373.2871.1373.0972.553.82%3,847,093
Apr 21, 202571.7972.2869.6270.4069.88-2.96%3,396,165
Apr 17, 202572.3073.4671.9172.5572.021.19%2,739,293
Apr 16, 202572.3873.2971.1671.7071.17-1.39%4,293,750
Apr 15, 202573.0273.9572.5672.7172.17-0.33%2,353,119
Apr 14, 202573.0473.8672.2372.9572.412.17%2,891,748
Apr 11, 202570.7471.6468.9771.4070.870.41%3,904,760
Apr 10, 202573.1773.7069.3071.1170.59-5.49%5,153,417
Apr 9, 202567.8975.9566.8375.2474.699.97%7,866,001
Apr 8, 202572.4973.3467.3268.4267.92-1.33%6,038,736
Apr 7, 202567.1971.3365.2169.3468.830.39%9,179,832
Apr 4, 202572.8573.4167.9069.0768.56-9.01%8,886,832
Apr 3, 202578.3879.2575.7575.9175.35-7.98%6,199,221
Apr 2, 202579.8082.7379.8082.4981.881.64%3,206,102
Apr 1, 202580.2581.5179.4581.1680.561.08%3,249,790
Mar 31, 202578.3880.7178.0280.2979.701.34%5,392,312
Mar 28, 202582.5282.9878.4679.2378.65-4.60%6,414,631
Mar 27, 202583.9184.0882.8383.0582.44-1.05%3,022,447