MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
69.07
-6.84 (-9.01%)
At close: Apr 4, 2025, 4:00 PM
68.01
-1.06 (-1.53%)
After-hours: Apr 4, 2025, 7:50 PM EDT
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 72.85 | 73.41 | 67.90 | 69.07 | 69.07 | -9.01% | 8,886,832 |
| Apr 3, 2025 | 78.38 | 79.25 | 75.75 | 75.91 | 75.91 | -7.98% | 6,199,221 |
| Apr 2, 2025 | 79.80 | 82.73 | 79.80 | 82.49 | 82.49 | 1.64% | 3,206,102 |
| Apr 1, 2025 | 80.25 | 81.51 | 79.45 | 81.16 | 81.16 | 1.08% | 3,249,790 |
| Mar 31, 2025 | 78.38 | 80.71 | 78.02 | 80.29 | 80.29 | 1.34% | 5,392,312 |
| Mar 28, 2025 | 82.52 | 82.98 | 78.46 | 79.23 | 79.23 | -4.60% | 6,414,631 |
| Mar 27, 2025 | 83.91 | 84.08 | 82.83 | 83.05 | 83.05 | -1.05% | 3,022,447 |
| Mar 26, 2025 | 84.26 | 84.99 | 83.53 | 83.93 | 83.93 | 0.23% | 2,998,391 |
| Mar 25, 2025 | 84.48 | 85.00 | 83.30 | 83.74 | 83.74 | -0.52% | 3,217,547 |
| Mar 24, 2025 | 83.43 | 84.48 | 83.20 | 84.18 | 84.18 | 2.21% | 2,971,922 |
| Mar 21, 2025 | 82.07 | 82.82 | 81.38 | 82.36 | 82.36 | -0.44% | 5,702,191 |
| Mar 20, 2025 | 82.25 | 83.69 | 82.18 | 82.72 | 82.72 | -0.36% | 2,328,328 |
| Mar 19, 2025 | 81.92 | 83.50 | 81.58 | 83.02 | 83.02 | 1.69% | 2,677,569 |
| Mar 18, 2025 | 82.31 | 82.94 | 81.52 | 81.64 | 81.64 | -0.63% | 2,963,461 |
| Mar 17, 2025 | 80.15 | 82.56 | 79.94 | 82.16 | 82.16 | 2.18% | 2,744,752 |
| Mar 14, 2025 | 78.42 | 80.63 | 77.86 | 80.41 | 80.41 | 3.49% | 2,818,643 |
| Mar 13, 2025 | 79.44 | 79.91 | 77.65 | 77.70 | 77.70 | -1.87% | 4,207,609 |
| Mar 12, 2025 | 79.12 | 79.80 | 78.20 | 79.18 | 79.18 | 0.93% | 3,223,718 |
| Mar 11, 2025 | 78.68 | 79.55 | 78.00 | 78.45 | 78.45 | -0.92% | 3,802,927 |
| Mar 10, 2025 | 79.76 | 80.49 | 78.12 | 79.18 | 79.18 | -3.73% | 4,150,138 |
| Mar 7, 2025 | 81.79 | 82.63 | 80.72 | 82.25 | 82.25 | 0.04% | 3,131,939 |
| Mar 6, 2025 | 82.03 | 83.04 | 81.13 | 82.22 | 82.22 | -1.01% | 3,043,246 |
| Mar 5, 2025 | 81.48 | 83.48 | 81.42 | 83.06 | 83.06 | 1.84% | 3,144,998 |
| Mar 4, 2025 | 84.48 | 84.69 | 81.15 | 81.56 | 81.56 | -4.83% | 4,372,638 |
| Mar 3, 2025 | 86.74 | 87.39 | 84.88 | 85.70 | 85.70 | -0.56% | 3,117,141 |
| 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 |