Skip to main content
logo
MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
94.43
+0.08 (0.08%)
Oct 2, 2026, 4:00 PM EDT - Market closed

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202693.9894.9793.9894.4394.430.08%2,961,579
Oct 1, 202693.7194.5092.2194.3594.350.20%2,817,474
Sep 30, 202694.8495.5694.1294.1694.16-1.09%2,989,476
Sep 29, 202695.6896.3394.4295.2095.20-0.65%2,602,384
Sep 28, 202697.5197.9495.3995.8295.82-1.92%3,241,714
Sep 25, 202697.5498.4596.6797.7097.700.46%3,116,894
Sep 24, 202697.7398.1897.0697.2597.250.05%3,422,369
Sep 23, 202695.2097.6795.0197.2097.201.33%2,910,467
Sep 22, 202697.4798.0095.0395.9295.92-0.75%2,562,413
Sep 21, 202697.4497.8496.5496.6496.64-0.41%1,932,092
Sep 18, 202696.8997.2996.2497.0497.04-0.32%6,975,057
Sep 17, 202697.9498.3796.8097.3597.350.12%2,759,463
Sep 16, 202697.9898.3195.3997.2397.23-1.01%3,499,418
Sep 15, 202697.4198.5496.9298.2298.220.48%2,066,542
Sep 14, 202697.5297.7996.5697.7597.750.63%3,031,979
Sep 11, 202698.0098.2596.2397.1497.140.37%2,626,193
Sep 10, 202696.1796.9196.0296.7896.781.14%2,182,560
Sep 9, 202695.6396.3094.8895.6995.690.20%3,220,204
Sep 8, 202696.5697.0995.3995.5095.50-2.17%2,448,279
Sep 4, 202698.3499.1397.4797.6297.62-1.62%2,621,113
Sep 3, 202697.1599.2597.1599.2399.232.91%3,326,601
Sep 2, 202694.7997.1494.7996.4296.422.12%2,857,744
Sep 1, 202695.5696.2193.9194.4294.42-0.79%2,725,727
Aug 31, 202696.3796.5795.1395.1795.17-1.39%2,739,709
Aug 28, 202696.7997.4496.4196.5196.510.27%2,874,862
Aug 27, 202695.9696.7995.4496.2596.25-0.28%2,200,826
Aug 26, 202695.9696.7795.0996.5296.520.68%2,399,137
Aug 25, 202696.2496.4394.5795.8795.87-0.35%2,178,002
Aug 24, 202694.8796.2794.8796.2196.211.98%2,857,790
Aug 21, 202694.2094.9193.9394.3494.340.94%4,849,205
Aug 20, 202694.9495.6293.3793.4693.46-1.73%3,791,353
Aug 19, 202696.7997.2094.6495.1195.11-1.67%3,447,734
Aug 18, 202697.3098.1196.6996.7396.730.05%2,037,901
Aug 17, 202697.4198.5896.6596.6896.68-1.00%2,479,561
Aug 14, 202697.7498.2497.3397.6697.660.19%2,138,966
Aug 13, 202697.0297.7196.6497.4797.470.84%2,018,227
Aug 12, 202696.5997.1296.2996.6696.66-0.14%2,187,166
Aug 11, 202696.7897.3396.5596.8096.80-0.24%2,417,837
Aug 10, 202696.9998.0996.8697.0397.03-0.76%2,717,920
Aug 7, 202699.4999.4997.0797.7797.77-2.18%4,100,171
Aug 6, 202698.54100.9398.1399.9599.953.83%3,695,639
Aug 5, 202696.5097.2695.4996.2696.260.14%4,625,110
Aug 4, 202694.9296.4493.9196.1396.130.43%5,017,505
Aug 3, 202696.2596.7995.9596.3195.720.19%4,463,932
Jul 31, 202697.1197.4896.0796.1395.54-0.97%5,785,392
Jul 30, 202697.4297.6295.8897.0796.470.05%5,841,293
Jul 29, 202696.5697.8096.4597.0296.42-0.48%4,777,016
Jul 28, 202695.5697.6995.5697.4996.892.42%4,863,975
Jul 27, 202695.0196.0094.8395.1994.600.38%5,151,077
Jul 24, 202692.1694.8491.3494.8394.252.47%4,543,286