MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	79.15	80.64	78.97	79.90	79.90	1.20%	2,742,655
May 4, 2026	79.68	80.25	78.72	78.95	78.95	-1.60%	2,268,776
May 1, 2026	80.25	81.08	79.44	80.23	80.23	0.16%	3,210,371
Apr 30, 2026	78.55	80.40	78.07	80.10	80.10	1.44%	3,653,292
Apr 29, 2026	78.68	79.26	78.25	78.96	78.96	0.87%	3,064,792
Apr 28, 2026	78.28	79.12	77.80	78.28	78.28	0.79%	2,978,547
Apr 27, 2026	78.00	78.30	77.26	77.67	77.67	-0.04%	2,725,523
Apr 24, 2026	76.32	77.79	75.79	77.70	77.70	2.16%	3,378,612
Apr 23, 2026	76.84	77.09	75.41	76.06	76.06	-1.18%	3,198,869
Apr 22, 2026	77.53	77.87	76.44	76.97	76.97	-0.66%	2,903,009
Apr 21, 2026	77.63	78.36	77.35	77.48	77.48	-0.28%	2,237,350
Apr 20, 2026	77.80	78.41	77.24	77.70	77.70	-0.49%	2,400,905
Apr 17, 2026	77.44	78.61	77.34	78.08	78.08	1.28%	4,779,261
Apr 16, 2026	77.69	78.13	76.90	77.09	77.09	-0.55%	3,579,499
Apr 15, 2026	76.14	77.90	76.14	77.52	77.52	1.95%	4,052,787
Apr 14, 2026	75.41	76.58	75.03	76.04	76.04	0.90%	3,395,913
Apr 13, 2026	73.22	75.56	73.22	75.36	75.36	2.00%	3,895,232
Apr 10, 2026	74.61	74.61	73.41	73.88	73.88	-1.03%	2,340,272
Apr 9, 2026	73.78	75.39	73.59	74.65	74.65	0.42%	3,697,253
Apr 8, 2026	73.20	74.50	72.92	74.34	74.34	4.41%	4,343,027
Apr 7, 2026	70.62	71.64	70.62	71.20	71.20	0.23%	3,534,718
Apr 6, 2026	70.53	71.22	70.46	71.04	71.04	0.45%	2,265,238
Apr 2, 2026	70.13	71.46	69.50	70.72	70.72	-0.63%	2,558,568
Apr 1, 2026	71.10	72.13	70.43	71.17	71.17	0.64%	3,305,660
Mar 31, 2026	69.72	70.89	68.52	70.72	70.72	3.59%	4,807,615
Mar 30, 2026	68.34	69.11	67.61	68.27	68.27	0.84%	3,337,924
Mar 27, 2026	69.40	69.40	67.33	67.70	67.70	-2.93%	4,394,334
Mar 26, 2026	70.23	71.10	69.35	69.74	69.74	-0.92%	3,172,115
Mar 25, 2026	70.58	71.18	69.48	70.39	70.39	0.72%	2,509,819
Mar 24, 2026	68.05	70.27	67.86	69.89	69.89	1.03%	3,080,506
Mar 23, 2026	70.32	70.47	68.94	69.18	69.18	0.90%	3,296,431
Mar 20, 2026	68.49	69.00	67.80	68.56	68.56	-0.07%	6,124,819
Mar 19, 2026	68.43	69.06	67.58	68.61	68.61	0.01%	4,292,097
Mar 18, 2026	68.88	69.60	68.51	68.60	68.60	-1.01%	3,812,070
Mar 17, 2026	70.14	71.13	69.30	69.30	69.30	0.20%	3,578,531
Mar 16, 2026	68.60	69.64	68.49	69.16	69.16	1.75%	2,953,003
Mar 13, 2026	69.32	69.55	67.85	67.97	67.97	-1.19%	3,195,691
Mar 12, 2026	68.90	69.64	68.13	68.79	68.79	-1.67%	5,019,753
Mar 11, 2026	70.73	70.89	69.26	69.96	69.96	-0.91%	4,159,340
Mar 10, 2026	71.03	71.98	69.72	70.60	70.60	-0.24%	3,323,064
Mar 9, 2026	70.69	71.04	68.84	70.77	70.77	-1.48%	5,236,526
Mar 6, 2026	71.30	71.90	69.55	71.83	71.83	-1.52%	3,765,776
Mar 5, 2026	72.49	73.05	71.65	72.94	72.94	-0.52%	4,235,261
Mar 4, 2026	72.79	73.81	72.30	73.32	73.32	0.89%	3,281,073
Mar 3, 2026	71.98	72.82	69.58	72.67	72.67	-0.78%	6,393,751
Mar 2, 2026	71.57	73.73	70.93	73.24	73.24	1.62%	3,958,844
Feb 27, 2026	75.07	75.21	71.61	72.07	72.07	-5.10%	8,588,998
Feb 26, 2026	75.75	77.10	74.83	75.94	75.94	0.84%	4,297,639
Feb 25, 2026	75.80	75.99	74.23	75.31	75.31	-0.04%	4,426,823
Feb 24, 2026	75.10	76.10	73.24	75.34	75.34	0.13%	3,727,004