MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	81.85	83.85	81.85	83.46	83.46	3.09%	3,760,960
Jun 3, 2026	82.07	82.36	80.51	80.96	80.96	-2.25%	3,425,240
Jun 2, 2026	81.55	83.73	81.51	82.82	82.82	1.20%	3,180,264
Jun 1, 2026	81.57	82.89	81.36	81.84	81.84	-1.03%	2,896,876
May 29, 2026	81.86	83.65	81.66	82.69	82.69	0.89%	6,425,653
May 28, 2026	82.82	83.17	81.82	81.96	81.96	-1.49%	2,754,874
May 27, 2026	83.60	84.22	83.01	83.20	83.20	-0.08%	2,404,489
May 26, 2026	83.82	84.52	82.82	83.27	83.27	-0.94%	3,330,838
May 22, 2026	84.37	85.29	83.89	84.06	84.06	-0.28%	3,740,280
May 21, 2026	82.91	84.38	82.19	84.30	84.30	2.17%	4,176,188
May 20, 2026	81.62	82.86	80.56	82.51	82.51	1.78%	2,955,182
May 19, 2026	81.60	81.98	80.29	81.07	81.07	-0.42%	2,976,139
May 18, 2026	79.70	81.49	79.48	81.41	81.41	2.04%	3,617,321
May 15, 2026	79.03	79.85	78.25	79.78	79.78	0.76%	3,070,967
May 14, 2026	78.59	79.75	78.55	79.18	79.18	1.41%	2,611,985
May 13, 2026	78.41	78.83	77.93	78.08	78.08	-0.71%	4,316,513
May 12, 2026	77.51	78.82	76.64	78.64	78.64	1.62%	2,830,982
May 11, 2026	78.35	78.85	77.23	77.98	77.39	-0.13%	3,137,181
May 8, 2026	79.05	79.45	77.61	78.08	77.49	-0.94%	3,051,008
May 7, 2026	80.56	81.19	78.02	78.82	78.22	-1.67%	4,476,055
May 6, 2026	81.00	81.59	80.04	80.16	79.55	0.33%	3,283,065
May 5, 2026	79.15	80.64	78.97	79.90	79.29	1.20%	2,757,265
May 4, 2026	79.68	80.25	78.72	78.95	78.35	-1.60%	2,269,307
May 1, 2026	80.25	81.08	79.44	80.23	79.62	0.16%	3,211,079
Apr 30, 2026	78.55	80.40	78.07	80.10	79.49	1.44%	3,670,190
Apr 29, 2026	78.68	79.26	78.25	78.96	78.36	0.87%	3,065,359
Apr 28, 2026	78.28	79.12	77.80	78.28	77.69	0.79%	2,978,688
Apr 27, 2026	78.00	78.30	77.26	77.67	77.08	-0.04%	2,927,414
Apr 24, 2026	76.32	77.79	75.79	77.70	77.11	2.16%	3,533,459
Apr 23, 2026	76.84	77.09	75.41	76.06	75.48	-1.18%	3,216,545
Apr 22, 2026	77.53	77.87	76.44	76.97	76.39	-0.66%	2,951,391
Apr 21, 2026	77.63	78.36	77.35	77.48	76.89	-0.28%	2,316,901
Apr 20, 2026	77.80	78.41	77.24	77.70	77.11	-0.49%	2,401,284
Apr 17, 2026	77.44	78.61	77.34	78.08	77.49	1.28%	4,789,267
Apr 16, 2026	77.69	78.13	76.90	77.09	76.50	-0.55%	3,584,116
Apr 15, 2026	76.14	77.90	76.14	77.52	76.93	1.95%	4,056,034
Apr 14, 2026	75.41	76.58	75.03	76.04	75.46	0.90%	3,509,148
Apr 13, 2026	73.22	75.56	73.22	75.36	74.79	2.00%	3,913,390
Apr 10, 2026	74.61	74.61	73.41	73.88	73.32	-1.03%	2,340,379
Apr 9, 2026	73.78	75.39	73.59	74.65	74.08	0.42%	3,697,659
Apr 8, 2026	73.20	74.50	72.92	74.34	73.78	4.41%	4,344,232
Apr 7, 2026	70.62	71.64	70.62	71.20	70.66	0.23%	3,606,123
Apr 6, 2026	70.53	71.22	70.46	71.04	70.50	0.45%	2,267,441
Apr 2, 2026	70.13	71.46	69.50	70.72	70.18	-0.63%	2,559,060
Apr 1, 2026	71.10	72.13	70.43	71.17	70.63	0.64%	3,306,020
Mar 31, 2026	69.72	70.89	68.52	70.72	70.18	3.59%	4,989,609
Mar 30, 2026	68.34	69.11	67.61	68.27	67.75	0.84%	3,346,034
Mar 27, 2026	69.40	69.40	67.33	67.70	67.19	-2.93%	4,402,424
Mar 26, 2026	70.23	71.10	69.35	69.74	69.21	-0.92%	3,172,419
Mar 25, 2026	70.58	71.18	69.48	70.39	69.86	0.72%	2,512,188