MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
75.19
-0.67 (-0.88%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202575.3075.5674.3975.1975.19-0.88%3,030,355
Apr 24, 202574.2476.2073.7675.8675.862.18%2,091,696
Apr 23, 202574.7576.9474.0174.2474.241.57%3,673,914
Apr 22, 202572.1373.2871.1373.0973.093.82%3,847,093
Apr 21, 202571.7972.2869.6270.4070.40-2.96%3,396,165
Apr 17, 202572.3073.4671.9172.5572.551.19%2,739,293
Apr 16, 202572.3873.2971.1671.7071.70-1.39%4,293,750
Apr 15, 202573.0273.9572.5672.7172.71-0.33%2,353,119
Apr 14, 202573.0473.8672.2372.9572.952.17%2,891,748
Apr 11, 202570.7471.6468.9771.4071.400.41%3,904,760
Apr 10, 202573.1773.7069.3071.1171.11-5.49%5,153,417
Apr 9, 202567.8975.9566.8375.2475.249.97%7,866,001
Apr 8, 202572.4973.3467.3268.4268.42-1.33%6,038,736
Apr 7, 202567.1971.3365.2169.3469.340.39%9,179,832
Apr 4, 202572.8573.4167.9069.0769.07-9.01%8,886,832
Apr 3, 202578.3879.2575.7575.9175.91-7.98%6,199,221
Apr 2, 202579.8082.7379.8082.4982.491.64%3,206,102
Apr 1, 202580.2581.5179.4581.1681.161.08%3,249,790
Mar 31, 202578.3880.7178.0280.2980.291.34%5,392,312
Mar 28, 202582.5282.9878.4679.2379.23-4.60%6,414,631
Mar 27, 202583.9184.0882.8383.0583.05-1.05%3,022,447
Mar 26, 202584.2684.9983.5383.9383.930.23%2,998,391
Mar 25, 202584.4885.0083.3083.7483.74-0.52%3,217,547
Mar 24, 202583.4384.4883.2084.1884.182.21%2,971,922
Mar 21, 202582.0782.8281.3882.3682.36-0.44%5,702,191
Mar 20, 202582.2583.6982.1882.7282.72-0.36%2,328,328
Mar 19, 202581.9283.5081.5883.0283.021.69%2,677,569
Mar 18, 202582.3182.9481.5281.6481.64-0.63%2,963,461
Mar 17, 202580.1582.5679.9482.1682.162.18%2,744,752
Mar 14, 202578.4280.6377.8680.4180.413.49%2,818,643
Mar 13, 202579.4479.9177.6577.7077.70-1.87%4,207,609
Mar 12, 202579.1279.8078.2079.1879.180.93%3,223,718
Mar 11, 202578.6879.5578.0078.4578.45-0.92%3,802,927
Mar 10, 202579.7680.4978.1279.1879.18-3.73%4,150,138
Mar 7, 202581.7982.6380.7282.2582.250.04%3,131,939
Mar 6, 202582.0383.0481.1382.2282.22-1.01%3,043,246
Mar 5, 202581.4883.4881.4283.0683.061.84%3,144,998
Mar 4, 202584.4884.6981.1581.5681.56-4.83%4,372,638
Mar 3, 202586.7487.3984.8885.7085.70-0.56%3,117,141
Feb 28, 202584.7986.2184.3386.1886.182.53%4,839,002
Feb 27, 202583.0085.0283.0084.0584.051.83%3,057,878
Feb 26, 202582.5283.4882.2782.5482.540.41%2,405,095
Feb 25, 202581.7982.5881.2982.2082.201.22%3,255,732
Feb 24, 202581.6382.3581.1581.2181.210.25%3,079,309
Feb 21, 202582.7683.0580.6481.0181.01-2.09%3,282,809
Feb 20, 202582.8583.0781.8282.7482.74-0.40%2,774,577
Feb 19, 202582.0383.3382.0083.0783.070.78%2,818,613
Feb 18, 202582.0882.4481.2882.4382.430.89%4,089,887
Feb 14, 202582.5583.5281.6081.7081.70-0.78%4,290,185
Feb 13, 202582.8283.0381.3982.3482.34-0.47%2,884,552