MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	76.48	77.57	76.14	77.51	77.51	1.63%	3,419,077
Dec 2, 2025	76.57	76.68	75.69	76.27	76.27	-0.05%	3,146,139
Dec 1, 2025	76.30	77.20	76.19	76.31	76.31	-0.33%	2,397,717
Nov 28, 2025	76.31	76.92	76.15	76.56	76.56	0.30%	750,965
Nov 26, 2025	76.05	76.68	75.91	76.33	76.33	0.78%	2,491,244
Nov 25, 2025	75.69	76.29	75.12	75.74	75.74	0.73%	3,250,460
Nov 24, 2025	74.85	75.27	73.97	75.19	75.19	0.16%	4,561,422
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
Oct 14, 2025	80.20	83.20	80.10	82.89	82.30	2.56%	2,651,967
Oct 13, 2025	80.73	81.06	79.97	80.82	80.24	1.32%	2,111,169
Oct 10, 2025	82.43	82.82	79.76	79.77	79.20	-2.70%	2,407,034
Oct 9, 2025	82.24	83.26	81.52	81.98	81.39	-0.06%	2,266,181
Oct 8, 2025	83.38	83.64	81.68	82.03	81.44	-0.87%	2,736,843
Oct 7, 2025	82.78	83.34	82.47	82.75	82.16	0.49%	2,477,798
Oct 6, 2025	82.62	83.22	81.79	82.35	81.76	-0.02%	2,547,333
Oct 3, 2025	81.48	82.59	81.12	82.37	81.78	1.28%	2,993,289
Oct 2, 2025	81.73	82.63	80.82	81.33	80.75	-0.73%	3,564,886
Oct 1, 2025	81.76	83.08	81.69	81.93	81.34	-0.53%	3,854,434
Sep 30, 2025	82.00	82.47	81.22	82.37	81.78	0.37%	2,788,996
Sep 29, 2025	81.67	82.13	81.18	82.07	81.48	0.55%	2,955,910
Sep 26, 2025	80.87	81.88	80.71	81.62	81.04	1.67%	2,351,614
Sep 25, 2025	80.74	81.23	79.84	80.28	79.70	-0.45%	2,600,687
Sep 24, 2025	80.37	80.89	80.10	80.64	80.06	0.40%	2,927,804