MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
78.88
+0.15 (0.19%)
Sep 17, 2025, 3:22 PM EDT - Market open
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 78.87 | 79.71 | 78.57 | 79.06 | - | 0.42% | 1,885,562 |
| Sep 16, 2025 | 80.99 | 80.99 | 78.58 | 78.73 | 78.73 | -2.15% | 5,022,955 |
| Sep 15, 2025 | 80.90 | 81.30 | 80.20 | 80.46 | 80.46 | -0.45% | 3,083,815 |
| Sep 12, 2025 | 80.26 | 81.11 | 80.17 | 80.82 | 80.82 | 0.60% | 2,314,218 |
| Sep 11, 2025 | 79.42 | 80.50 | 79.23 | 80.34 | 80.34 | 1.40% | 2,633,129 |
| Sep 10, 2025 | 79.12 | 79.95 | 78.96 | 79.23 | 79.23 | -0.08% | 2,113,478 |
| Sep 9, 2025 | 79.88 | 80.33 | 79.27 | 79.29 | 79.29 | -0.39% | 2,536,631 |
| Sep 8, 2025 | 79.21 | 79.70 | 77.86 | 79.60 | 79.60 | 0.11% | 3,048,318 |
| Sep 5, 2025 | 81.62 | 82.31 | 78.29 | 79.51 | 79.51 | -2.74% | 4,830,136 |
| Sep 4, 2025 | 80.98 | 81.86 | 80.62 | 81.75 | 81.75 | 1.46% | 2,434,537 |
| Sep 3, 2025 | 80.31 | 80.94 | 79.91 | 80.57 | 80.57 | 0.01% | 2,359,221 |
| Sep 2, 2025 | 80.68 | 80.96 | 79.37 | 80.56 | 80.56 | -0.98% | 3,836,453 |
| Aug 29, 2025 | 81.07 | 81.68 | 80.80 | 81.36 | 81.36 | 0.69% | 2,759,912 |
| Aug 28, 2025 | 81.28 | 81.28 | 80.52 | 80.80 | 80.80 | -0.38% | 2,225,124 |
| Aug 27, 2025 | 80.65 | 81.58 | 80.63 | 81.11 | 81.11 | 0.12% | 2,556,701 |
| Aug 26, 2025 | 80.53 | 81.11 | 80.32 | 81.01 | 81.01 | 0.22% | 2,905,918 |
| Aug 25, 2025 | 81.29 | 81.68 | 80.65 | 80.83 | 80.83 | -0.81% | 2,585,302 |
| Aug 22, 2025 | 79.93 | 81.91 | 79.75 | 81.49 | 81.49 | 2.84% | 3,502,892 |
| Aug 21, 2025 | 78.94 | 79.48 | 78.46 | 79.24 | 79.24 | 0.27% | 1,960,170 |
| Aug 20, 2025 | 78.88 | 79.40 | 78.57 | 79.03 | 79.03 | 0.39% | 2,666,674 |
| Aug 19, 2025 | 77.75 | 79.07 | 77.59 | 78.72 | 78.72 | 1.26% | 2,511,656 |
| Aug 18, 2025 | 76.90 | 77.85 | 76.58 | 77.74 | 77.74 | 0.53% | 2,721,835 |
| Aug 15, 2025 | 78.33 | 78.33 | 77.18 | 77.33 | 77.33 | -0.76% | 2,660,701 |
| Aug 14, 2025 | 76.91 | 77.98 | 76.48 | 77.92 | 77.92 | 0.72% | 2,314,261 |
| Aug 13, 2025 | 76.74 | 77.75 | 76.72 | 77.36 | 77.36 | 1.04% | 3,158,995 |
| Aug 12, 2025 | 75.78 | 76.89 | 75.62 | 76.56 | 76.56 | 1.67% | 4,008,342 |
| Aug 11, 2025 | 76.36 | 77.06 | 74.99 | 75.30 | 75.30 | -1.27% | 4,414,757 |
| Aug 8, 2025 | 74.19 | 76.64 | 74.19 | 76.27 | 76.27 | 3.32% | 4,351,960 |
| Aug 7, 2025 | 72.10 | 74.94 | 72.10 | 73.82 | 73.82 | -2.80% | 5,631,265 |
| Aug 6, 2025 | 75.08 | 76.21 | 74.85 | 75.95 | 75.95 | 1.42% | 4,475,289 |
| Aug 5, 2025 | 74.82 | 75.43 | 74.15 | 74.89 | 74.89 | 0.08% | 4,335,017 |
| Aug 4, 2025 | 74.42 | 74.92 | 73.94 | 74.83 | 74.27 | 1.11% | 3,797,091 |
| Aug 1, 2025 | 74.46 | 74.97 | 73.01 | 74.01 | 73.45 | -2.55% | 4,383,281 |
| Jul 31, 2025 | 74.75 | 76.54 | 74.67 | 75.95 | 75.38 | 1.55% | 5,251,571 |
| Jul 30, 2025 | 76.85 | 77.45 | 74.27 | 74.79 | 74.23 | -3.72% | 4,965,522 |
| Jul 29, 2025 | 78.33 | 78.98 | 77.50 | 77.68 | 77.10 | 0.03% | 3,824,870 |
| Jul 28, 2025 | 78.41 | 78.55 | 77.31 | 77.66 | 77.08 | -1.15% | 2,275,759 |
| Jul 25, 2025 | 78.00 | 78.67 | 77.39 | 78.56 | 77.97 | 0.99% | 2,227,690 |
| Jul 24, 2025 | 78.33 | 78.53 | 77.71 | 77.79 | 77.21 | -0.83% | 2,233,796 |
| Jul 23, 2025 | 78.15 | 78.50 | 77.55 | 78.44 | 77.85 | 1.20% | 2,682,691 |
| Jul 22, 2025 | 76.42 | 77.61 | 76.17 | 77.51 | 76.93 | 1.55% | 2,963,147 |
| Jul 21, 2025 | 77.50 | 77.64 | 76.26 | 76.33 | 75.76 | -1.06% | 1,885,005 |
| Jul 18, 2025 | 77.37 | 77.54 | 76.82 | 77.15 | 76.57 | -0.23% | 2,065,460 |
| Jul 17, 2025 | 76.22 | 77.51 | 76.22 | 77.33 | 76.75 | 0.97% | 2,759,804 |
| Jul 16, 2025 | 76.55 | 76.80 | 75.29 | 76.59 | 76.01 | 0.50% | 2,775,979 |
| Jul 15, 2025 | 77.50 | 78.00 | 76.17 | 76.21 | 75.64 | -2.17% | 2,659,593 |
| Jul 14, 2025 | 77.44 | 78.08 | 77.27 | 77.90 | 77.31 | 0.26% | 2,125,188 |
| Jul 11, 2025 | 77.69 | 78.11 | 77.21 | 77.70 | 77.12 | -0.85% | 2,331,899 |
| Jul 10, 2025 | 78.28 | 78.70 | 77.86 | 78.37 | 77.78 | 0.17% | 2,788,966 |
| Jul 9, 2025 | 79.94 | 80.05 | 78.14 | 78.24 | 77.65 | -1.78% | 2,648,283 |