MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	81.71	82.44	81.45	82.25	82.25	0.66%	1,075,896
Dec 23, 2024	81.21	81.80	80.86	81.71	81.71	0.43%	2,276,931
Dec 20, 2024	79.86	82.32	79.48	81.36	81.36	1.56%	8,296,509
Dec 19, 2024	79.52	80.62	79.03	80.11	80.11	1.68%	5,072,515
Dec 18, 2024	81.09	81.80	78.72	78.79	78.79	-3.03%	4,356,204
Dec 17, 2024	82.00	82.25	80.90	81.25	81.25	-1.80%	3,041,838
Dec 16, 2024	82.56	82.96	81.92	82.74	82.74	-0.30%	3,327,391
Dec 13, 2024	83.28	83.41	82.41	82.99	82.99	-0.28%	4,427,000
Dec 12, 2024	82.50	84.68	82.04	83.22	83.22	3.60%	6,721,857
Dec 11, 2024	82.05	82.05	79.97	80.33	80.33	-1.72%	4,444,817
Dec 10, 2024	82.28	82.48	80.50	81.74	81.74	-0.66%	3,914,316
Dec 9, 2024	85.44	85.59	81.88	82.28	82.28	-3.45%	4,885,112
Dec 6, 2024	85.98	86.50	85.03	85.22	85.22	-0.77%	1,844,105
Dec 5, 2024	85.58	86.36	85.21	85.88	85.88	0.59%	3,165,025
Dec 4, 2024	85.52	85.85	84.64	85.38	85.38	-0.40%	2,319,431
Dec 3, 2024	87.16	87.36	85.36	85.72	85.72	-1.34%	3,680,515
Dec 2, 2024	88.56	88.59	86.75	86.88	86.88	-1.53%	3,358,756
Nov 29, 2024	88.22	88.68	87.97	88.23	88.23	-0.02%	1,649,492
Nov 27, 2024	87.87	89.05	87.75	88.25	88.25	0.56%	2,997,907
Nov 26, 2024	87.03	87.88	86.36	87.76	87.76	0.48%	3,073,484
Nov 25, 2024	86.90	87.64	86.63	87.34	87.34	0.87%	4,118,790
Nov 22, 2024	85.09	86.79	84.79	86.59	86.59	1.64%	3,270,131
Nov 21, 2024	83.16	85.43	83.00	85.19	85.19	3.14%	3,678,183
Nov 20, 2024	83.12	83.25	82.21	82.60	82.60	-0.04%	2,513,405
Nov 19, 2024	82.31	83.01	81.59	82.63	82.63	-0.89%	2,402,851
Nov 18, 2024	83.34	83.79	83.04	83.37	83.37	0.05%	1,883,361
Nov 15, 2024	82.43	83.81	82.43	83.33	83.33	0.88%	4,393,104
Nov 14, 2024	82.55	83.48	82.29	82.60	82.60	0.71%	2,737,568
Nov 13, 2024	82.11	82.86	81.95	82.02	82.02	-0.22%	2,366,595
Nov 12, 2024	81.80	82.57	81.71	82.20	82.20	0.53%	2,449,800
Nov 11, 2024	81.57	83.15	81.57	81.77	81.77	0.93%	3,988,462
Nov 8, 2024	81.47	81.56	80.28	81.02	81.02	-	3,643,221
Nov 7, 2024	82.38	83.28	80.96	81.02	81.02	-2.68%	4,769,461
Nov 6, 2024	82.00	83.91	81.43	83.25	83.25	6.53%	9,211,521
Nov 5, 2024	78.16	78.88	77.44	78.15	78.15	-0.52%	3,020,648
Nov 4, 2024	78.68	78.89	78.05	78.56	78.02	0.17%	2,427,503
Nov 1, 2024	78.45	79.73	78.24	78.43	77.89	0.01%	2,661,028
Oct 31, 2024	76.57	79.17	76.08	78.42	77.88	-5.72%	7,360,567
Oct 30, 2024	83.05	83.95	82.81	83.18	82.60	0.42%	2,737,719
Oct 29, 2024	82.73	83.64	82.63	82.83	82.26	-0.31%	3,121,027
Oct 28, 2024	83.21	83.67	82.97	83.09	82.52	0.85%	2,698,387
Oct 25, 2024	84.54	84.55	82.03	82.39	81.82	-2.34%	3,114,659
Oct 24, 2024	84.26	84.49	83.82	84.36	83.78	0.27%	1,679,876
Oct 23, 2024	84.41	84.61	83.70	84.13	83.55	-0.73%	1,687,566
Oct 22, 2024	84.72	85.05	83.98	84.75	84.16	-0.11%	1,904,879
Oct 21, 2024	85.33	85.53	84.65	84.84	84.25	-0.56%	2,592,345
Oct 18, 2024	85.88	85.96	84.93	85.32	84.73	-0.43%	2,359,297
Oct 17, 2024	85.85	86.03	85.30	85.69	85.10	0.60%	1,969,369
Oct 16, 2024	85.85	86.33	84.90	85.18	84.59	-0.56%	2,828,551
Oct 15, 2024	86.10	86.95	85.53	85.66	85.07	-0.26%	2,446,273
Oct 14, 2024	85.57	85.97	85.19	85.88	85.29	0.43%	1,459,841
Oct 11, 2024	84.50	85.97	84.50	85.51	84.92	1.76%	2,587,129
Oct 10, 2024	84.70	84.95	83.84	84.03	83.45	-0.60%	3,128,661
Oct 9, 2024	83.30	85.07	82.94	84.54	83.96	1.51%	4,216,420
Oct 8, 2024	83.49	83.76	82.74	83.28	82.70	0.34%	2,572,510
Oct 7, 2024	83.95	83.99	82.75	83.00	82.43	-1.24%	3,624,390
Oct 4, 2024	82.89	84.26	82.67	84.04	83.46	3.42%	4,905,746
Oct 3, 2024	81.56	81.81	80.46	81.26	80.70	-0.65%	2,082,777
Oct 2, 2024	81.94	82.89	81.68	81.79	81.22	0.01%	1,879,128
Oct 1, 2024	82.15	82.35	80.70	81.78	81.21	-0.85%	2,380,559
Sep 30, 2024	82.47	82.72	81.66	82.48	81.91	-	2,587,724
Sep 27, 2024	82.05	82.99	81.77	82.48	81.91	1.15%	3,296,815
Sep 26, 2024	81.16	81.97	81.15	81.54	80.98	0.99%	2,150,587
Sep 25, 2024	80.75	81.32	80.54	80.74	80.18	0.36%	2,560,266
Sep 24, 2024	81.50	81.75	79.96	80.45	79.89	-1.24%	4,957,439
Sep 23, 2024	81.10	81.85	81.09	81.46	80.90	0.75%	3,272,236
Sep 20, 2024	81.00	81.04	80.55	80.85	80.29	-0.30%	8,989,835
Sep 19, 2024	80.25	81.39	79.54	81.09	80.53	2.32%	4,445,256
Sep 18, 2024	78.56	79.63	78.19	79.25	78.70	1.24%	4,774,969
Sep 17, 2024	77.52	78.54	77.35	78.28	77.74	1.16%	3,040,565
Sep 16, 2024	76.87	77.45	76.26	77.38	76.84	1.56%	2,572,575
Sep 13, 2024	75.75	76.37	75.71	76.19	75.66	0.95%	2,235,804
Sep 12, 2024	74.88	75.56	74.06	75.47	74.95	0.98%	2,664,908
Sep 11, 2024	74.60	74.83	73.07	74.74	74.22	0.15%	2,244,249
Sep 10, 2024	75.48	75.72	73.82	74.63	74.11	-1.13%	3,087,123
Sep 9, 2024	74.71	75.67	74.15	75.48	74.96	1.89%	3,923,959
Sep 6, 2024	76.33	76.95	73.82	74.08	73.57	-3.26%	4,991,179
Sep 5, 2024	78.00	78.11	76.21	76.58	76.05	-1.21%	2,946,250
Sep 4, 2024	78.05	78.53	77.05	77.52	76.98	-0.31%	2,950,082
Sep 3, 2024	76.94	77.82	76.64	77.76	77.22	0.36%	3,048,130
Aug 30, 2024	76.95	77.70	76.51	77.48	76.94	0.98%	4,644,813
Aug 29, 2024	76.11	76.87	75.30	76.73	76.20	1.29%	2,319,645
Aug 28, 2024	75.01	76.10	75.00	75.75	75.23	0.97%	2,554,632
Aug 27, 2024	74.97	75.39	74.63	75.02	74.50	0.37%	1,781,080
Aug 26, 2024	74.72	75.32	74.48	74.74	74.22	0.54%	1,633,878
Aug 23, 2024	74.31	75.07	73.99	74.34	73.83	0.66%	2,629,905
Aug 22, 2024	72.79	73.89	72.79	73.85	73.34	1.43%	2,772,460
Aug 21, 2024	72.94	73.06	72.41	72.81	72.31	0.12%	2,012,908
Aug 20, 2024	73.02	73.18	72.40	72.72	72.22	-0.72%	2,554,103
Aug 19, 2024	72.89	73.53	72.83	73.25	72.74	0.27%	3,879,702
Aug 16, 2024	71.87	73.08	71.77	73.05	72.54	1.84%	5,904,151
Aug 15, 2024	72.00	72.46	71.56	71.73	71.23	0.77%	3,970,571
Aug 14, 2024	70.40	71.48	69.86	71.18	70.69	1.09%	3,614,696
Aug 13, 2024	70.33	70.72	69.86	70.41	69.92	0.80%	3,790,533
Aug 12, 2024	70.54	70.98	69.69	69.85	69.37	-0.40%	3,136,011
Aug 9, 2024	69.65	70.18	69.42	70.13	69.64	0.69%	2,017,964
Aug 8, 2024	69.17	69.94	69.04	69.65	69.17	1.34%	2,496,248
Aug 7, 2024	69.28	70.20	68.62	68.73	68.25	0.19%	3,642,289
Aug 6, 2024	67.78	69.26	67.46	68.60	68.13	0.94%	4,156,149
Aug 5, 2024	68.91	69.10	67.30	67.96	66.96	-3.68%	5,620,726