MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	77.83	80.47	77.83	80.21	80.21	3.11%	4,218,899
Nov 11, 2025	77.41	77.85	77.25	77.79	77.79	0.79%	3,929,675
Nov 10, 2025	76.48	77.83	76.03	77.18	77.18	1.35%	4,511,200
Nov 7, 2025	75.39	76.17	74.41	76.15	76.15	0.24%	6,229,061
Nov 6, 2025	79.50	80.75	74.65	75.97	75.97	-3.44%	8,562,653
Nov 5, 2025	79.61	80.25	78.68	78.68	78.68	-0.98%	3,712,367
Nov 4, 2025	78.28	79.75	78.06	79.46	79.46	0.32%	3,731,713
Nov 3, 2025	79.49	79.79	78.67	79.21	78.65	-0.76%	2,890,990
Oct 31, 2025	78.66	80.00	78.57	79.82	79.25	0.83%	4,380,645
Oct 30, 2025	78.57	80.02	78.27	79.16	78.60	1.07%	2,774,922
Oct 29, 2025	78.30	79.32	78.04	78.32	77.77	-0.55%	3,214,418
Oct 28, 2025	78.80	79.24	78.16	78.75	78.19	-0.15%	2,948,774
Oct 27, 2025	79.31	79.54	78.67	78.87	78.31	0.24%	2,584,285
Oct 24, 2025	78.59	78.94	78.17	78.68	78.12	0.65%	2,444,996
Oct 23, 2025	78.91	79.22	78.04	78.17	77.62	-0.50%	2,182,041
Oct 22, 2025	79.26	79.50	78.25	78.56	78.00	-0.58%	2,376,286
Oct 21, 2025	78.78	79.57	78.49	79.02	78.46	0.36%	2,888,151
Oct 20, 2025	78.59	79.22	78.23	78.74	78.18	0.36%	2,582,910
Oct 17, 2025	78.09	78.92	77.72	78.46	77.90	0.80%	3,487,720
Oct 16, 2025	81.06	81.15	77.79	77.84	77.29	-4.63%	4,169,148
Oct 15, 2025	82.75	83.50	81.15	81.62	81.04	-1.53%	2,784,656
Oct 14, 2025	80.20	83.20	80.10	82.89	82.30	2.56%	2,651,967
Oct 13, 2025	80.73	81.06	79.97	80.82	80.25	1.32%	2,111,169
Oct 10, 2025	82.43	82.82	79.76	79.77	79.20	-2.70%	2,407,034
Oct 9, 2025	82.24	83.26	81.52	81.98	81.40	-0.06%	2,266,181
Oct 8, 2025	83.38	83.64	81.68	82.03	81.45	-0.87%	2,736,843
Oct 7, 2025	82.78	83.34	82.47	82.75	82.16	0.49%	2,477,798
Oct 6, 2025	82.62	83.22	81.79	82.35	81.77	-0.02%	2,547,333
Oct 3, 2025	81.48	82.59	81.12	82.37	81.79	1.28%	2,993,289
Oct 2, 2025	81.73	82.63	80.82	81.33	80.75	-0.73%	3,564,886
Oct 1, 2025	81.76	83.08	81.69	81.93	81.35	-0.53%	3,854,434
Sep 30, 2025	82.00	82.47	81.22	82.37	81.79	0.37%	2,788,996
Sep 29, 2025	81.67	82.13	81.18	82.07	81.49	0.55%	2,955,910
Sep 26, 2025	80.87	81.88	80.71	81.62	81.04	1.67%	2,351,614
Sep 25, 2025	80.74	81.23	79.84	80.28	79.71	-0.45%	2,600,687
Sep 24, 2025	80.37	80.89	80.10	80.64	80.07	0.40%	2,927,804
Sep 23, 2025	80.98	81.65	79.93	80.32	79.75	-0.82%	4,797,815
Sep 22, 2025	78.56	81.36	78.21	80.98	80.41	2.30%	6,659,017
Sep 19, 2025	78.92	79.44	77.89	79.16	78.60	0.11%	8,848,968
Sep 18, 2025	78.72	79.74	78.61	79.07	78.51	0.50%	4,484,416
Sep 17, 2025	78.87	79.71	78.31	78.68	78.12	-0.06%	5,561,485
Sep 16, 2025	80.99	80.99	78.58	78.73	78.17	-2.15%	5,022,955
Sep 15, 2025	80.90	81.30	80.20	80.46	79.89	-0.45%	3,083,815
Sep 12, 2025	80.26	81.11	80.17	80.82	80.25	0.60%	2,314,218
Sep 11, 2025	79.42	80.50	79.23	80.34	79.77	1.40%	2,633,129
Sep 10, 2025	79.12	79.95	78.96	79.23	78.67	-0.08%	2,113,478
Sep 9, 2025	79.88	80.33	79.27	79.29	78.73	-0.39%	2,536,631
Sep 8, 2025	79.21	79.70	77.86	79.60	79.04	0.11%	3,048,318
Sep 5, 2025	81.62	82.31	78.29	79.51	78.95	-2.74%	4,830,136
Sep 4, 2025	80.98	81.86	80.62	81.75	81.17	1.46%	2,434,537