MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
86.59
+1.40 (1.64%)
Nov 22, 2024, 4:00 PM EST - Market closed
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 85.09 | 86.79 | 84.79 | 86.59 | 86.59 | 1.64% | 3,173,120 |
| Nov 21, 2024 | 83.16 | 85.43 | 83.00 | 85.19 | 85.19 | 3.14% | 3,678,183 |
| Nov 20, 2024 | 83.12 | 83.25 | 82.21 | 82.60 | 82.60 | -0.04% | 2,513,405 |
| Nov 19, 2024 | 82.31 | 83.01 | 81.59 | 82.63 | 82.63 | -0.89% | 2,402,851 |
| Nov 18, 2024 | 83.34 | 83.79 | 83.04 | 83.37 | 83.37 | 0.05% | 1,883,361 |
| Nov 15, 2024 | 82.43 | 83.81 | 82.43 | 83.33 | 83.33 | 0.88% | 4,393,104 |
| Nov 14, 2024 | 82.55 | 83.48 | 82.29 | 82.60 | 82.60 | 0.71% | 2,737,568 |
| Nov 13, 2024 | 82.11 | 82.86 | 81.95 | 82.02 | 82.02 | -0.22% | 2,366,595 |
| Nov 12, 2024 | 81.80 | 82.57 | 81.71 | 82.20 | 82.20 | 0.53% | 2,449,800 |
| Nov 11, 2024 | 81.57 | 83.15 | 81.57 | 81.77 | 81.77 | 0.93% | 3,988,462 |
| Nov 8, 2024 | 81.47 | 81.56 | 80.28 | 81.02 | 81.02 | - | 3,643,221 |
| Nov 7, 2024 | 82.38 | 83.28 | 80.96 | 81.02 | 81.02 | -2.68% | 4,769,461 |
| Nov 6, 2024 | 82.00 | 83.91 | 81.43 | 83.25 | 83.25 | 6.53% | 9,211,521 |
| Nov 5, 2024 | 78.16 | 78.88 | 77.44 | 78.15 | 78.15 | -0.52% | 3,020,648 |
| Nov 4, 2024 | 78.68 | 78.89 | 78.05 | 78.56 | 78.02 | 0.17% | 2,427,503 |
| Nov 1, 2024 | 78.45 | 79.73 | 78.24 | 78.43 | 77.89 | 0.01% | 2,661,028 |
| Oct 31, 2024 | 76.57 | 79.17 | 76.08 | 78.42 | 77.88 | -5.72% | 7,360,567 |
| Oct 30, 2024 | 83.05 | 83.95 | 82.81 | 83.18 | 82.60 | 0.42% | 2,737,719 |
| Oct 29, 2024 | 82.73 | 83.64 | 82.63 | 82.83 | 82.26 | -0.31% | 3,121,027 |
| Oct 28, 2024 | 83.21 | 83.67 | 82.97 | 83.09 | 82.52 | 0.85% | 2,698,387 |
| Oct 25, 2024 | 84.54 | 84.55 | 82.03 | 82.39 | 81.82 | -2.34% | 3,114,659 |
| Oct 24, 2024 | 84.26 | 84.49 | 83.82 | 84.36 | 83.78 | 0.27% | 1,679,876 |
| Oct 23, 2024 | 84.41 | 84.61 | 83.70 | 84.13 | 83.55 | -0.73% | 1,687,566 |
| Oct 22, 2024 | 84.72 | 85.05 | 83.98 | 84.75 | 84.16 | -0.11% | 1,904,879 |
| Oct 21, 2024 | 85.33 | 85.53 | 84.65 | 84.84 | 84.25 | -0.56% | 2,592,345 |
| Oct 18, 2024 | 85.88 | 85.96 | 84.93 | 85.32 | 84.73 | -0.43% | 2,359,297 |
| Oct 17, 2024 | 85.85 | 86.03 | 85.30 | 85.69 | 85.10 | 0.60% | 1,969,369 |
| Oct 16, 2024 | 85.85 | 86.33 | 84.90 | 85.18 | 84.59 | -0.56% | 2,828,551 |
| Oct 15, 2024 | 86.10 | 86.95 | 85.53 | 85.66 | 85.07 | -0.26% | 2,446,273 |
| Oct 14, 2024 | 85.57 | 85.97 | 85.19 | 85.88 | 85.29 | 0.43% | 1,459,841 |
| Oct 11, 2024 | 84.50 | 85.97 | 84.50 | 85.51 | 84.92 | 1.76% | 2,587,129 |
| Oct 10, 2024 | 84.70 | 84.95 | 83.84 | 84.03 | 83.45 | -0.60% | 3,128,661 |
| Oct 9, 2024 | 83.30 | 85.07 | 82.94 | 84.54 | 83.96 | 1.51% | 4,216,420 |
| Oct 8, 2024 | 83.49 | 83.76 | 82.74 | 83.28 | 82.70 | 0.34% | 2,572,510 |
| Oct 7, 2024 | 83.95 | 83.99 | 82.75 | 83.00 | 82.43 | -1.24% | 3,624,390 |
| Oct 4, 2024 | 82.89 | 84.26 | 82.67 | 84.04 | 83.46 | 3.42% | 4,905,746 |
| Oct 3, 2024 | 81.56 | 81.81 | 80.46 | 81.26 | 80.70 | -0.65% | 2,082,777 |
| Oct 2, 2024 | 81.94 | 82.89 | 81.68 | 81.79 | 81.22 | 0.01% | 1,879,128 |
| Oct 1, 2024 | 82.15 | 82.35 | 80.70 | 81.78 | 81.21 | -0.85% | 2,380,559 |
| Sep 30, 2024 | 82.47 | 82.72 | 81.66 | 82.48 | 81.91 | - | 2,587,724 |
| Sep 27, 2024 | 82.05 | 82.99 | 81.77 | 82.48 | 81.91 | 1.15% | 3,296,815 |
| Sep 26, 2024 | 81.16 | 81.97 | 81.15 | 81.54 | 80.98 | 0.99% | 2,150,587 |
| Sep 25, 2024 | 80.75 | 81.32 | 80.54 | 80.74 | 80.18 | 0.36% | 2,560,266 |
| Sep 24, 2024 | 81.50 | 81.75 | 79.96 | 80.45 | 79.89 | -1.24% | 4,957,439 |
| Sep 23, 2024 | 81.10 | 81.85 | 81.09 | 81.46 | 80.90 | 0.75% | 3,272,236 |
| Sep 20, 2024 | 81.00 | 81.04 | 80.55 | 80.85 | 80.29 | -0.30% | 8,989,835 |
| Sep 19, 2024 | 80.25 | 81.39 | 79.54 | 81.09 | 80.53 | 2.32% | 4,445,256 |
| Sep 18, 2024 | 78.56 | 79.63 | 78.19 | 79.25 | 78.70 | 1.24% | 4,774,969 |
| Sep 17, 2024 | 77.52 | 78.54 | 77.35 | 78.28 | 77.74 | 1.16% | 3,040,565 |
| Sep 16, 2024 | 76.87 | 77.45 | 76.26 | 77.38 | 76.84 | 1.56% | 2,572,575 |
| Sep 13, 2024 | 75.75 | 76.37 | 75.71 | 76.19 | 75.66 | 0.95% | 2,235,804 |
| Sep 12, 2024 | 74.88 | 75.56 | 74.06 | 75.47 | 74.95 | 0.98% | 2,664,908 |
| Sep 11, 2024 | 74.60 | 74.83 | 73.07 | 74.74 | 74.22 | 0.15% | 2,244,249 |
| Sep 10, 2024 | 75.48 | 75.72 | 73.82 | 74.63 | 74.11 | -1.13% | 3,087,123 |
| Sep 9, 2024 | 74.71 | 75.67 | 74.15 | 75.48 | 74.96 | 1.89% | 3,923,959 |
| Sep 6, 2024 | 76.33 | 76.95 | 73.82 | 74.08 | 73.57 | -3.26% | 4,991,179 |
| Sep 5, 2024 | 78.00 | 78.11 | 76.21 | 76.58 | 76.05 | -1.21% | 2,946,250 |
| Sep 4, 2024 | 78.05 | 78.53 | 77.05 | 77.52 | 76.98 | -0.31% | 2,950,082 |
| Sep 3, 2024 | 76.94 | 77.82 | 76.64 | 77.76 | 77.22 | 0.36% | 3,048,130 |
| Aug 30, 2024 | 76.95 | 77.70 | 76.51 | 77.48 | 76.94 | 0.98% | 4,644,813 |
| Aug 29, 2024 | 76.11 | 76.87 | 75.30 | 76.73 | 76.20 | 1.29% | 2,319,645 |
| Aug 28, 2024 | 75.01 | 76.10 | 75.00 | 75.75 | 75.23 | 0.97% | 2,554,632 |
| Aug 27, 2024 | 74.97 | 75.39 | 74.63 | 75.02 | 74.50 | 0.37% | 1,781,080 |
| Aug 26, 2024 | 74.72 | 75.32 | 74.48 | 74.74 | 74.22 | 0.54% | 1,633,878 |
| Aug 23, 2024 | 74.31 | 75.07 | 73.99 | 74.34 | 73.83 | 0.66% | 2,629,905 |
| Aug 22, 2024 | 72.79 | 73.89 | 72.79 | 73.85 | 73.34 | 1.43% | 2,772,460 |
| Aug 21, 2024 | 72.94 | 73.06 | 72.41 | 72.81 | 72.31 | 0.12% | 2,012,908 |
| Aug 20, 2024 | 73.02 | 73.18 | 72.40 | 72.72 | 72.22 | -0.72% | 2,554,103 |
| Aug 19, 2024 | 72.89 | 73.53 | 72.83 | 73.25 | 72.74 | 0.27% | 3,879,702 |
| Aug 16, 2024 | 71.87 | 73.08 | 71.77 | 73.05 | 72.54 | 1.84% | 5,904,151 |
| Aug 15, 2024 | 72.00 | 72.46 | 71.56 | 71.73 | 71.23 | 0.77% | 3,970,571 |
| Aug 14, 2024 | 70.40 | 71.48 | 69.86 | 71.18 | 70.69 | 1.09% | 3,614,696 |
| Aug 13, 2024 | 70.33 | 70.72 | 69.86 | 70.41 | 69.92 | 0.80% | 3,790,533 |
| Aug 12, 2024 | 70.54 | 70.98 | 69.69 | 69.85 | 69.37 | -0.40% | 3,136,011 |
| Aug 9, 2024 | 69.65 | 70.18 | 69.42 | 70.13 | 69.64 | 0.69% | 2,017,964 |
| Aug 8, 2024 | 69.17 | 69.94 | 69.04 | 69.65 | 69.17 | 1.34% | 2,496,248 |
| Aug 7, 2024 | 69.28 | 70.20 | 68.62 | 68.73 | 68.25 | 0.19% | 3,642,289 |
| Aug 6, 2024 | 67.78 | 69.26 | 67.46 | 68.60 | 68.13 | 0.94% | 4,156,149 |
| Aug 5, 2024 | 68.91 | 69.10 | 67.30 | 67.96 | 66.96 | -3.68% | 5,620,726 |
| Aug 2, 2024 | 74.53 | 74.77 | 69.69 | 70.56 | 69.52 | -6.89% | 6,766,390 |
| Aug 1, 2024 | 78.61 | 79.34 | 75.31 | 75.78 | 74.66 | -1.39% | 5,391,098 |
| Jul 31, 2024 | 77.00 | 77.50 | 76.47 | 76.85 | 75.72 | 0.13% | 3,810,953 |
| Jul 30, 2024 | 75.99 | 77.12 | 75.93 | 76.75 | 75.62 | 1.66% | 2,438,861 |
| Jul 29, 2024 | 76.00 | 76.24 | 75.24 | 75.50 | 74.39 | -0.66% | 1,946,731 |
| Jul 26, 2024 | 75.53 | 76.40 | 75.09 | 76.00 | 74.88 | 0.90% | 2,397,119 |
| Jul 25, 2024 | 75.00 | 76.68 | 74.96 | 75.32 | 74.21 | 1.07% | 4,515,656 |
| Jul 24, 2024 | 75.28 | 75.78 | 74.47 | 74.52 | 73.42 | -0.89% | 2,685,020 |
| Jul 23, 2024 | 75.05 | 75.43 | 74.94 | 75.19 | 74.08 | -0.07% | 2,071,169 |
| Jul 22, 2024 | 75.07 | 75.33 | 74.34 | 75.24 | 74.13 | 0.62% | 3,365,628 |
| Jul 19, 2024 | 75.74 | 75.74 | 74.51 | 74.78 | 73.68 | -0.81% | 2,138,770 |
| Jul 18, 2024 | 76.03 | 76.90 | 75.18 | 75.39 | 74.28 | -1.04% | 2,121,899 |
| Jul 17, 2024 | 75.72 | 76.89 | 75.72 | 76.18 | 75.06 | 0.69% | 2,814,308 |
| Jul 16, 2024 | 74.55 | 75.69 | 74.35 | 75.66 | 74.54 | 1.65% | 2,745,161 |
| Jul 15, 2024 | 73.54 | 74.92 | 73.41 | 74.43 | 73.33 | 1.42% | 2,359,843 |
| Jul 12, 2024 | 72.73 | 73.78 | 72.44 | 73.39 | 72.31 | 1.31% | 3,916,727 |
| Jul 11, 2024 | 71.90 | 72.48 | 71.63 | 72.44 | 71.37 | 1.14% | 3,317,140 |
| Jul 10, 2024 | 70.22 | 71.65 | 69.93 | 71.62 | 70.56 | 2.43% | 3,938,021 |
| Jul 9, 2024 | 69.43 | 70.58 | 69.26 | 69.92 | 68.89 | 0.73% | 3,458,084 |
| Jul 8, 2024 | 69.66 | 70.23 | 69.37 | 69.41 | 68.39 | -0.13% | 2,126,057 |
| Jul 5, 2024 | 70.03 | 70.18 | 69.36 | 69.50 | 68.48 | -0.94% | 2,038,385 |