MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
67.70
-2.04 (-2.93%)
Mar 27, 2026, 4:00 PM EDT - Market closed
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 78.79 | 79.30 | 74.13 | 75.24 | 75.24 | -4.88% | 5,240,538 |
| Feb 20, 2026 | 78.29 | 79.14 | 77.23 | 79.10 | 79.10 | 1.28% | 2,680,616 |
| Feb 19, 2026 | 78.66 | 79.36 | 77.56 | 78.10 | 78.10 | -1.41% | 2,712,846 |
| Feb 18, 2026 | 78.88 | 79.68 | 78.71 | 79.22 | 79.22 | 0.81% | 2,891,199 |
| Feb 17, 2026 | 78.06 | 78.72 | 76.79 | 78.58 | 78.58 | 1.64% | 2,950,380 |
| Feb 13, 2026 | 76.74 | 77.58 | 76.14 | 77.31 | 77.31 | -0.06% | 3,113,777 |
| Feb 12, 2026 | 79.04 | 79.60 | 76.25 | 77.36 | 77.36 | -1.94% | 4,376,139 |
| Feb 11, 2026 | 77.95 | 79.20 | 77.36 | 78.89 | 78.89 | 1.24% | 4,388,055 |
| Feb 10, 2026 | 75.71 | 78.06 | 75.70 | 77.92 | 77.92 | 2.15% | 4,333,756 |
| Feb 9, 2026 | 75.95 | 77.37 | 75.95 | 76.28 | 76.28 | -0.13% | 3,109,943 |
| Feb 6, 2026 | 75.84 | 76.87 | 75.63 | 76.38 | 76.38 | 1.41% | 4,433,057 |
| Feb 5, 2026 | 79.50 | 81.67 | 74.89 | 75.32 | 75.32 | -3.45% | 8,818,083 |
| Feb 4, 2026 | 77.76 | 78.79 | 76.91 | 78.01 | 78.01 | 1.44% | 5,974,517 |
| Feb 3, 2026 | 78.85 | 80.20 | 76.80 | 76.90 | 76.90 | -3.67% | 5,465,224 |
| Feb 2, 2026 | 78.83 | 79.93 | 78.47 | 79.83 | 79.26 | 1.20% | 3,302,458 |
| Jan 30, 2026 | 77.85 | 78.89 | 77.70 | 78.88 | 78.32 | 0.83% | 3,979,274 |
| Jan 29, 2026 | 77.00 | 78.25 | 76.77 | 78.23 | 77.67 | 2.58% | 3,726,307 |
| Jan 28, 2026 | 76.45 | 77.34 | 76.03 | 76.26 | 75.72 | -0.56% | 2,911,290 |
| Jan 27, 2026 | 77.29 | 77.38 | 76.21 | 76.69 | 76.14 | -0.62% | 3,261,257 |
| Jan 26, 2026 | 75.75 | 77.25 | 75.75 | 77.17 | 76.62 | 1.79% | 4,647,675 |
| Jan 23, 2026 | 76.37 | 76.78 | 74.88 | 75.81 | 75.27 | -1.44% | 3,597,755 |
| Jan 22, 2026 | 76.62 | 77.27 | 76.20 | 76.92 | 76.37 | 0.42% | 2,681,236 |
| Jan 21, 2026 | 75.99 | 77.42 | 75.71 | 76.60 | 76.06 | 1.36% | 4,010,107 |
| Jan 20, 2026 | 75.71 | 76.88 | 75.25 | 75.57 | 75.03 | -1.56% | 3,318,964 |
| Jan 16, 2026 | 77.50 | 77.86 | 76.59 | 76.77 | 76.22 | -1.45% | 4,719,365 |
| Jan 15, 2026 | 78.62 | 79.33 | 77.73 | 77.90 | 77.35 | -0.95% | 3,413,386 |