MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
81.36
+0.56 (0.69%)
Aug 29, 2025, 4:00 PM - Market closed
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.07 | 81.68 | 80.80 | 81.36 | 81.36 | 0.69% | 2,759,912 |
| Aug 28, 2025 | 81.28 | 81.28 | 80.52 | 80.80 | 80.80 | -0.38% | 2,225,124 |
| Aug 27, 2025 | 80.65 | 81.58 | 80.63 | 81.11 | 81.11 | 0.12% | 2,556,701 |
| Aug 26, 2025 | 80.53 | 81.11 | 80.32 | 81.01 | 81.01 | 0.22% | 2,905,918 |
| Aug 25, 2025 | 81.29 | 81.68 | 80.65 | 80.83 | 80.83 | -0.81% | 2,585,302 |
| Aug 22, 2025 | 79.93 | 81.91 | 79.75 | 81.49 | 81.49 | 2.84% | 3,502,892 |
| Aug 21, 2025 | 78.94 | 79.48 | 78.46 | 79.24 | 79.24 | 0.27% | 1,960,170 |
| Aug 20, 2025 | 78.88 | 79.40 | 78.57 | 79.03 | 79.03 | 0.39% | 2,666,674 |
| Aug 19, 2025 | 77.75 | 79.07 | 77.59 | 78.72 | 78.72 | 1.26% | 2,511,656 |
| Aug 18, 2025 | 76.90 | 77.85 | 76.58 | 77.74 | 77.74 | 0.53% | 2,721,835 |
| Aug 15, 2025 | 78.33 | 78.33 | 77.18 | 77.33 | 77.33 | -0.76% | 2,660,701 |
| Aug 14, 2025 | 76.91 | 77.98 | 76.48 | 77.92 | 77.92 | 0.72% | 2,314,261 |
| Aug 13, 2025 | 76.74 | 77.75 | 76.72 | 77.36 | 77.36 | 1.04% | 3,158,995 |
| Aug 12, 2025 | 75.78 | 76.89 | 75.62 | 76.56 | 76.56 | 1.67% | 4,008,342 |
| Aug 11, 2025 | 76.36 | 77.06 | 74.99 | 75.30 | 75.30 | -1.27% | 4,414,757 |
| Aug 8, 2025 | 74.19 | 76.64 | 74.19 | 76.27 | 76.27 | 3.32% | 4,351,960 |
| Aug 7, 2025 | 72.10 | 74.94 | 72.10 | 73.82 | 73.82 | -2.80% | 5,631,265 |
| Aug 6, 2025 | 75.08 | 76.21 | 74.85 | 75.95 | 75.95 | 1.42% | 4,475,289 |
| Aug 5, 2025 | 74.82 | 75.43 | 74.15 | 74.89 | 74.89 | 0.08% | 4,335,017 |
| Aug 4, 2025 | 74.42 | 74.92 | 73.94 | 74.83 | 74.27 | 1.11% | 3,797,091 |
| Aug 1, 2025 | 74.46 | 74.97 | 73.01 | 74.01 | 73.45 | -2.55% | 4,383,281 |
| Jul 31, 2025 | 74.75 | 76.54 | 74.67 | 75.95 | 75.38 | 1.55% | 5,251,571 |
| Jul 30, 2025 | 76.85 | 77.45 | 74.27 | 74.79 | 74.23 | -3.72% | 4,965,522 |
| Jul 29, 2025 | 78.33 | 78.98 | 77.50 | 77.68 | 77.10 | 0.03% | 3,824,870 |
| Jul 28, 2025 | 78.41 | 78.55 | 77.31 | 77.66 | 77.08 | -1.15% | 2,275,759 |
| Jul 25, 2025 | 78.00 | 78.67 | 77.39 | 78.56 | 77.97 | 0.99% | 2,227,690 |
| Jul 24, 2025 | 78.33 | 78.53 | 77.71 | 77.79 | 77.21 | -0.83% | 2,233,796 |
| Jul 23, 2025 | 78.15 | 78.50 | 77.55 | 78.44 | 77.85 | 1.20% | 2,682,691 |
| Jul 22, 2025 | 76.42 | 77.61 | 76.17 | 77.51 | 76.93 | 1.55% | 2,963,147 |
| Jul 21, 2025 | 77.50 | 77.64 | 76.26 | 76.33 | 75.76 | -1.06% | 1,885,005 |
| Jul 18, 2025 | 77.37 | 77.54 | 76.82 | 77.15 | 76.57 | -0.23% | 2,065,460 |
| Jul 17, 2025 | 76.22 | 77.51 | 76.22 | 77.33 | 76.75 | 0.97% | 2,759,804 |
| Jul 16, 2025 | 76.55 | 76.80 | 75.29 | 76.59 | 76.01 | 0.50% | 2,775,979 |
| Jul 15, 2025 | 77.50 | 78.00 | 76.17 | 76.21 | 75.64 | -2.17% | 2,659,593 |
| Jul 14, 2025 | 77.44 | 78.08 | 77.27 | 77.90 | 77.31 | 0.26% | 2,125,188 |
| Jul 11, 2025 | 77.69 | 78.11 | 77.21 | 77.70 | 77.12 | -0.85% | 2,331,899 |
| Jul 10, 2025 | 78.28 | 78.70 | 77.86 | 78.37 | 77.78 | 0.17% | 2,788,966 |
| Jul 9, 2025 | 79.94 | 80.05 | 78.14 | 78.24 | 77.65 | -1.78% | 2,648,283 |
| Jul 8, 2025 | 79.49 | 80.44 | 79.06 | 79.66 | 79.06 | 0.61% | 2,866,025 |
| Jul 7, 2025 | 80.40 | 80.95 | 78.97 | 79.18 | 78.59 | -1.82% | 2,495,616 |
| Jul 3, 2025 | 80.47 | 81.27 | 80.02 | 80.65 | 80.04 | 0.62% | 1,617,752 |
| Jul 2, 2025 | 81.08 | 81.24 | 79.16 | 80.15 | 79.55 | -1.16% | 3,097,088 |
| Jul 1, 2025 | 80.36 | 81.70 | 80.24 | 81.09 | 80.48 | 0.83% | 2,681,595 |
| Jun 30, 2025 | 80.31 | 80.54 | 79.99 | 80.42 | 79.82 | 0.06% | 2,901,662 |
| Jun 27, 2025 | 80.25 | 80.86 | 79.76 | 80.37 | 79.77 | 0.51% | 3,643,599 |
| Jun 26, 2025 | 79.32 | 80.08 | 79.08 | 79.96 | 79.36 | 1.07% | 3,337,701 |
| Jun 25, 2025 | 79.70 | 79.86 | 78.63 | 79.11 | 78.52 | -0.69% | 3,232,337 |
| Jun 24, 2025 | 79.98 | 80.55 | 79.61 | 79.66 | 79.06 | 0.04% | 3,174,387 |
| Jun 23, 2025 | 78.80 | 79.73 | 77.74 | 79.63 | 79.03 | 0.53% | 2,383,942 |
| Jun 20, 2025 | 79.14 | 79.65 | 78.63 | 79.21 | 78.61 | 0.84% | 6,575,430 |