MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	80.94	81.57	80.78	81.05	81.05	0.17%	1,110,185
Dec 23, 2025	81.34	81.61	80.87	80.91	80.91	-0.54%	2,121,206
Dec 22, 2025	81.42	82.11	81.10	81.35	81.35	-0.27%	2,297,699
Dec 19, 2025	81.63	82.33	81.07	81.57	81.57	-0.17%	6,552,765
Dec 18, 2025	82.47	82.52	80.90	81.71	81.71	-0.99%	5,528,027
Dec 17, 2025	82.66	82.88	81.88	82.53	82.53	0.30%	5,432,740
Dec 16, 2025	83.27	83.85	81.94	82.28	82.28	-0.40%	4,657,391
Dec 15, 2025	82.94	83.43	82.19	82.61	82.61	0.55%	4,541,693
Dec 12, 2025	82.67	83.00	81.80	82.16	82.16	-0.11%	3,379,475
Dec 11, 2025	79.81	82.63	79.62	82.25	82.25	3.04%	3,896,394
Dec 10, 2025	77.75	79.87	77.60	79.82	79.82	2.57%	3,076,374
Dec 9, 2025	78.69	78.87	77.69	77.82	77.82	-0.33%	2,897,043
Dec 8, 2025	78.40	78.66	77.95	78.08	78.08	-0.74%	3,222,171
Dec 5, 2025	78.03	78.72	77.77	78.66	78.66	0.81%	3,557,746
Dec 4, 2025	77.72	78.23	77.41	78.03	78.03	0.67%	4,200,726
Dec 3, 2025	76.48	77.57	76.14	77.51	77.51	1.63%	3,419,121
Dec 2, 2025	76.57	76.68	75.69	76.27	76.27	-0.05%	3,202,678
Dec 1, 2025	76.30	77.20	76.19	76.31	76.31	-0.33%	2,442,287
Nov 28, 2025	76.31	76.92	76.15	76.56	76.56	0.30%	1,121,089
Nov 26, 2025	76.05	76.68	75.91	76.33	76.33	0.78%	2,552,663
Nov 25, 2025	75.69	76.29	75.12	75.74	75.74	0.73%	3,305,739
Nov 24, 2025	74.85	75.27	73.97	75.19	75.19	0.16%	4,590,559
Nov 21, 2025	74.25	75.76	73.56	75.07	75.07	1.56%	4,018,944
Nov 20, 2025	75.50	76.37	73.81	73.92	73.92	-1.12%	3,430,537
Nov 19, 2025	75.27	75.50	74.05	74.76	74.76	-0.81%	3,001,552
Nov 18, 2025	74.90	75.94	74.60	75.37	75.37	-0.21%	3,583,531
Nov 17, 2025	78.63	78.63	74.79	75.53	75.53	-3.95%	5,028,938
Nov 14, 2025	78.89	79.33	78.04	78.64	78.64	-1.04%	3,275,670
Nov 13, 2025	79.95	80.65	79.06	79.47	79.47	-0.92%	4,523,762
Nov 12, 2025	77.83	80.47	77.83	80.21	80.21	3.11%	4,218,899
Nov 11, 2025	77.41	77.85	77.25	77.79	77.79	0.79%	3,929,675
Nov 10, 2025	76.48	77.83	76.03	77.18	77.18	1.35%	4,511,200
Nov 7, 2025	75.39	76.17	74.41	76.15	76.15	0.24%	6,229,061
Nov 6, 2025	79.50	80.75	74.65	75.97	75.97	-3.44%	8,562,653
Nov 5, 2025	79.61	80.25	78.68	78.68	78.68	-0.98%	3,779,531
Nov 4, 2025	78.28	79.75	78.06	79.46	79.46	0.32%	3,731,713
Nov 3, 2025	79.49	79.79	78.67	79.21	78.64	-0.76%	2,890,990
Oct 31, 2025	78.66	80.00	78.57	79.82	79.25	0.83%	4,380,645
Oct 30, 2025	78.57	80.02	78.27	79.16	78.59	1.07%	2,774,922
Oct 29, 2025	78.30	79.32	78.04	78.32	77.76	-0.55%	3,214,418
Oct 28, 2025	78.80	79.24	78.16	78.75	78.19	-0.15%	2,948,774
Oct 27, 2025	79.31	79.54	78.67	78.87	78.30	0.24%	2,584,285
Oct 24, 2025	78.59	78.94	78.17	78.68	78.12	0.65%	2,444,996
Oct 23, 2025	78.91	79.22	78.04	78.17	77.61	-0.50%	2,182,041
Oct 22, 2025	79.26	79.50	78.25	78.56	78.00	-0.58%	2,376,286
Oct 21, 2025	78.78	79.57	78.49	79.02	78.45	0.36%	2,888,151
Oct 20, 2025	78.59	79.22	78.23	78.74	78.18	0.36%	2,582,910
Oct 17, 2025	78.09	78.92	77.72	78.46	77.90	0.80%	3,487,720
Oct 16, 2025	81.06	81.15	77.79	77.84	77.28	-4.63%	4,169,148
Oct 15, 2025	82.75	83.50	81.15	81.62	81.04	-1.53%	2,784,656