MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	78.85	80.20	76.80	76.90	76.90	-3.67%	5,259,061
Feb 2, 2026	78.83	79.93	78.47	79.83	79.26	1.20%	3,206,316
Jan 30, 2026	77.85	78.89	77.70	78.88	78.32	0.83%	3,979,274
Jan 29, 2026	77.00	78.25	76.77	78.23	77.67	2.58%	3,726,307
Jan 28, 2026	76.45	77.34	76.03	76.26	75.72	-0.56%	2,911,290
Jan 27, 2026	77.29	77.38	76.21	76.69	76.14	-0.62%	3,261,257
Jan 26, 2026	75.75	77.25	75.75	77.17	76.62	1.79%	4,647,675
Jan 23, 2026	76.37	76.78	74.88	75.81	75.27	-1.44%	3,597,755
Jan 22, 2026	76.62	77.27	76.20	76.92	76.37	0.42%	2,681,236
Jan 21, 2026	75.99	77.42	75.71	76.60	76.06	1.36%	4,010,107
Jan 20, 2026	75.71	76.88	75.25	75.57	75.03	-1.56%	3,318,964
Jan 16, 2026	77.50	77.86	76.59	76.77	76.22	-1.45%	4,719,365
Jan 15, 2026	78.62	79.33	77.73	77.90	77.35	-0.95%	3,413,386
Jan 14, 2026	77.14	78.82	76.97	78.65	78.09	2.04%	3,240,668
Jan 13, 2026	78.18	79.00	76.64	77.08	76.53	-1.58%	2,645,453
Jan 12, 2026	78.70	79.10	78.02	78.32	77.76	-1.37%	3,609,053
Jan 9, 2026	79.65	80.07	79.00	79.41	78.85	-0.46%	2,532,289
Jan 8, 2026	78.39	80.05	78.39	79.78	79.21	1.93%	2,932,066
Jan 7, 2026	80.57	81.18	78.15	78.27	77.71	-3.58%	4,538,307
Jan 6, 2026	80.78	81.50	79.88	81.18	80.60	-0.72%	3,435,174
Jan 5, 2026	79.77	83.00	79.47	81.77	81.19	1.81%	3,864,893
Jan 2, 2026	78.94	80.51	78.11	80.32	79.75	1.75%	3,335,755
Dec 31, 2025	79.97	79.97	78.90	78.94	78.38	-1.05%	2,153,641
Dec 30, 2025	80.14	80.32	79.64	79.78	79.21	-0.26%	1,812,461
Dec 29, 2025	80.35	80.63	79.79	79.99	79.42	-0.39%	2,014,589
Dec 26, 2025	80.90	80.90	80.15	80.30	79.73	-0.93%	1,675,161
Dec 24, 2025	80.94	81.57	80.78	81.05	80.47	0.17%	1,169,056
Dec 23, 2025	81.34	81.61	80.87	80.91	80.33	-0.54%	2,135,466
Dec 22, 2025	81.42	82.11	81.10	81.35	80.77	-0.27%	2,377,992
Dec 19, 2025	81.63	82.33	81.07	81.57	80.99	-0.17%	6,552,772
Dec 18, 2025	82.47	82.52	80.90	81.71	81.13	-0.99%	5,528,027
Dec 17, 2025	82.66	82.88	81.88	82.53	81.94	0.30%	5,432,740
Dec 16, 2025	83.27	83.85	81.94	82.28	81.70	-0.40%	4,657,391
Dec 15, 2025	82.94	83.43	82.19	82.61	82.02	0.55%	4,541,693
Dec 12, 2025	82.67	83.00	81.80	82.16	81.58	-0.11%	3,379,475
Dec 11, 2025	79.81	82.63	79.62	82.25	81.67	3.04%	3,896,394
Dec 10, 2025	77.75	79.87	77.60	79.82	79.25	2.57%	3,076,374
Dec 9, 2025	78.69	78.87	77.69	77.82	77.27	-0.33%	2,897,043
Dec 8, 2025	78.40	78.66	77.95	78.08	77.52	-0.74%	3,222,171
Dec 5, 2025	78.03	78.72	77.77	78.66	78.10	0.81%	3,557,746
Dec 4, 2025	77.72	78.23	77.41	78.03	77.48	0.67%	4,200,726
Dec 3, 2025	76.48	77.57	76.14	77.51	76.96	1.63%	3,419,121
Dec 2, 2025	76.57	76.68	75.69	76.27	75.73	-0.05%	3,202,678
Dec 1, 2025	76.30	77.20	76.19	76.31	75.77	-0.33%	2,442,287
Nov 28, 2025	76.31	76.92	76.15	76.56	76.02	0.30%	1,121,089
Nov 26, 2025	76.05	76.68	75.91	76.33	75.79	0.78%	2,552,663
Nov 25, 2025	75.69	76.29	75.12	75.74	75.20	0.73%	3,305,739
Nov 24, 2025	74.85	75.27	73.97	75.19	74.66	0.16%	4,590,559
Nov 21, 2025	74.25	75.76	73.56	75.07	74.54	1.56%	4,018,944
Nov 20, 2025	75.50	76.37	73.81	73.92	73.39	-1.12%	3,430,537