MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	86.74	87.39	84.88	85.70	85.70	-0.56%	3,097,372
Feb 28, 2025	84.79	86.21	84.33	86.18	86.18	2.53%	4,839,002
Feb 27, 2025	83.00	85.02	83.00	84.05	84.05	1.83%	3,057,878
Feb 26, 2025	82.52	83.48	82.27	82.54	82.54	0.41%	2,405,095
Feb 25, 2025	81.79	82.58	81.29	82.20	82.20	1.22%	3,255,732
Feb 24, 2025	81.63	82.35	81.15	81.21	81.21	0.25%	3,079,309
Feb 21, 2025	82.76	83.05	80.64	81.01	81.01	-2.09%	3,282,809
Feb 20, 2025	82.85	83.07	81.82	82.74	82.74	-0.40%	2,774,577
Feb 19, 2025	82.03	83.33	82.00	83.07	83.07	0.78%	2,818,613
Feb 18, 2025	82.08	82.44	81.28	82.43	82.43	0.89%	4,089,887
Feb 14, 2025	82.55	83.52	81.60	81.70	81.70	-0.78%	4,290,185
Feb 13, 2025	82.82	83.03	81.39	82.34	82.34	-0.47%	2,884,552
Feb 12, 2025	82.60	83.10	81.75	82.73	82.73	-0.53%	2,590,362
Feb 11, 2025	82.77	83.60	82.46	83.17	83.17	0.11%	2,206,847
Feb 10, 2025	83.76	84.15	82.40	83.08	83.08	-1.00%	3,656,805
Feb 7, 2025	83.84	84.71	82.90	83.92	83.92	0.30%	4,184,881
Feb 6, 2025	83.26	84.46	81.20	83.67	83.67	-1.56%	8,419,170
Feb 5, 2025	84.65	85.02	83.80	85.00	85.00	0.44%	5,320,145
Feb 4, 2025	84.85	85.93	84.58	84.63	84.63	-1.01%	3,079,951
Feb 3, 2025	84.70	85.76	83.45	85.49	84.94	-1.18%	3,240,691
Jan 31, 2025	86.60	87.51	86.23	86.51	85.96	-0.56%	2,992,770
Jan 30, 2025	87.23	87.56	86.58	87.00	86.44	0.42%	2,224,003
Jan 29, 2025	85.69	87.64	85.43	86.64	86.09	1.12%	3,980,053
Jan 28, 2025	86.95	87.94	85.64	85.68	85.13	-1.47%	3,587,901
Jan 27, 2025	86.24	87.03	85.87	86.96	86.40	1.08%	4,121,247
Jan 24, 2025	86.91	87.64	85.86	86.03	85.48	-0.84%	3,620,893
Jan 23, 2025	85.63	87.20	85.57	86.76	86.21	1.17%	3,399,773
Jan 22, 2025	86.79	86.79	85.62	85.76	85.21	-1.29%	3,624,912
Jan 21, 2025	87.07	88.09	86.77	86.88	86.32	0.12%	3,107,849
Jan 17, 2025	86.28	87.39	85.87	86.78	86.23	1.04%	5,173,308
Jan 16, 2025	84.83	85.97	84.50	85.89	85.34	1.13%	3,680,478
Jan 15, 2025	85.14	85.67	84.82	84.93	84.39	1.31%	4,415,657
Jan 14, 2025	82.00	83.93	81.89	83.83	83.29	2.34%	3,971,875
Jan 13, 2025	80.04	82.05	79.74	81.91	81.39	2.07%	3,616,488
Jan 10, 2025	82.28	82.38	80.06	80.25	79.74	-3.10%	3,814,672
Jan 8, 2025	81.97	83.01	80.86	82.82	82.29	0.83%	4,071,255
Jan 7, 2025	82.50	83.19	81.73	82.14	81.61	0.18%	2,744,996
Jan 6, 2025	82.57	84.01	81.88	81.99	81.47	-0.27%	3,323,648
Jan 3, 2025	82.17	82.68	81.46	82.21	81.68	0.53%	2,513,244
Jan 2, 2025	82.25	82.82	81.40	81.78	81.26	-0.12%	2,129,593
Dec 31, 2024	81.76	82.26	81.61	81.88	81.36	0.45%	1,795,199
Dec 30, 2024	81.27	82.10	80.86	81.51	80.99	-0.90%	1,884,260
Dec 27, 2024	81.97	83.13	81.97	82.25	81.72	-0.60%	1,618,007
Dec 26, 2024	81.65	82.86	81.51	82.75	82.22	0.61%	1,503,485
Dec 24, 2024	81.71	82.44	81.45	82.25	81.72	0.66%	1,075,896
Dec 23, 2024	81.21	81.80	80.86	81.71	81.19	0.43%	2,276,931
Dec 20, 2024	79.86	82.32	79.48	81.36	80.84	1.56%	8,296,509
Dec 19, 2024	79.52	80.62	79.03	80.11	79.60	1.68%	5,072,515
Dec 18, 2024	81.09	81.80	78.72	78.79	78.29	-3.03%	4,356,204
Dec 17, 2024	82.00	82.25	80.90	81.25	80.73	-1.80%	3,041,838
Dec 16, 2024	82.56	82.96	81.92	82.74	82.21	-0.30%	3,327,391
Dec 13, 2024	83.28	83.41	82.41	82.99	82.46	-0.28%	4,427,000
Dec 12, 2024	82.50	84.68	82.04	83.22	82.69	3.60%	6,721,857
Dec 11, 2024	82.05	82.05	79.97	80.33	79.82	-1.72%	4,444,817
Dec 10, 2024	82.28	82.48	80.50	81.74	81.22	-0.66%	3,914,316
Dec 9, 2024	85.44	85.59	81.88	82.28	81.75	-3.45%	4,885,112
Dec 6, 2024	85.98	86.50	85.03	85.22	84.68	-0.77%	1,844,105
Dec 5, 2024	85.58	86.36	85.21	85.88	85.33	0.59%	3,165,025
Dec 4, 2024	85.52	85.85	84.64	85.38	84.83	-0.40%	2,319,431
Dec 3, 2024	87.16	87.36	85.36	85.72	85.17	-1.34%	3,680,515
Dec 2, 2024	88.56	88.59	86.75	86.88	86.32	-1.53%	3,358,756
Nov 29, 2024	88.22	88.68	87.97	88.23	87.67	-0.02%	1,649,492
Nov 27, 2024	87.87	89.05	87.75	88.25	87.69	0.56%	2,997,907
Nov 26, 2024	87.03	87.88	86.36	87.76	87.20	0.48%	3,073,484
Nov 25, 2024	86.90	87.64	86.63	87.34	86.78	0.87%	4,118,790
Nov 22, 2024	85.09	86.79	84.79	86.59	86.04	1.64%	3,270,131
Nov 21, 2024	83.16	85.43	83.00	85.19	84.65	3.14%	3,678,183
Nov 20, 2024	83.12	83.25	82.21	82.60	82.07	-0.04%	2,513,405
Nov 19, 2024	82.31	83.01	81.59	82.63	82.10	-0.89%	2,402,851
Nov 18, 2024	83.34	83.79	83.04	83.37	82.84	0.05%	1,883,361
Nov 15, 2024	82.43	83.81	82.43	83.33	82.80	0.88%	4,393,104
Nov 14, 2024	82.55	83.48	82.29	82.60	82.07	0.71%	2,737,568
Nov 13, 2024	82.11	82.86	81.95	82.02	81.50	-0.22%	2,366,595
Nov 12, 2024	81.80	82.57	81.71	82.20	81.67	0.53%	2,449,800
Nov 11, 2024	81.57	83.15	81.57	81.77	81.25	0.93%	3,988,462
Nov 8, 2024	81.47	81.56	80.28	81.02	80.50	-	3,643,221
Nov 7, 2024	82.38	83.28	80.96	81.02	80.50	-2.68%	4,769,461
Nov 6, 2024	82.00	83.91	81.43	83.25	82.72	6.53%	9,211,521
Nov 5, 2024	78.16	78.88	77.44	78.15	77.65	-0.52%	3,020,648
Nov 4, 2024	78.68	78.89	78.05	78.56	77.52	0.17%	2,427,503
Nov 1, 2024	78.45	79.73	78.24	78.43	77.39	0.01%	2,661,028
Oct 31, 2024	76.57	79.17	76.08	78.42	77.38	-5.72%	7,360,567
Oct 30, 2024	83.05	83.95	82.81	83.18	82.08	0.42%	2,737,719
Oct 29, 2024	82.73	83.64	82.63	82.83	81.73	-0.31%	3,121,027
Oct 28, 2024	83.21	83.67	82.97	83.09	81.99	0.85%	2,698,387
Oct 25, 2024	84.54	84.55	82.03	82.39	81.30	-2.34%	3,114,659
Oct 24, 2024	84.26	84.49	83.82	84.36	83.24	0.27%	1,679,876
Oct 23, 2024	84.41	84.61	83.70	84.13	83.01	-0.73%	1,687,566
Oct 22, 2024	84.72	85.05	83.98	84.75	83.63	-0.11%	1,904,879
Oct 21, 2024	85.33	85.53	84.65	84.84	83.71	-0.56%	2,592,345
Oct 18, 2024	85.88	85.96	84.93	85.32	84.19	-0.43%	2,359,297
Oct 17, 2024	85.85	86.03	85.30	85.69	84.55	0.60%	1,969,369
Oct 16, 2024	85.85	86.33	84.90	85.18	84.05	-0.56%	2,828,551
Oct 15, 2024	86.10	86.95	85.53	85.66	84.52	-0.26%	2,446,273
Oct 14, 2024	85.57	85.97	85.19	85.88	84.74	0.43%	1,459,841
Oct 11, 2024	84.50	85.97	84.50	85.51	84.37	1.76%	2,587,129
Oct 10, 2024	84.70	84.95	83.84	84.03	82.91	-0.60%	3,128,661
Oct 9, 2024	83.30	85.07	82.94	84.54	83.42	1.51%	4,216,420
Oct 8, 2024	83.49	83.76	82.74	83.28	82.17	0.34%	2,572,510
Oct 7, 2024	83.95	83.99	82.75	83.00	81.90	-1.24%	3,624,390