MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	100.00	100.73	99.68	99.91	99.91	-0.07%	531,288
Oct 27, 2026	100.36	100.49	99.41	99.98	99.98	-0.06%	1,918,923
Oct 26, 2026	99.46	100.82	99.40	100.04	100.04	1.23%	3,067,354
Oct 23, 2026	102.52	103.18	97.66	98.82	98.82	-4.59%	5,993,598
Oct 22, 2026	101.59	103.65	101.21	103.57	103.57	1.36%	3,506,410
Oct 21, 2026	101.86	102.57	101.60	102.18	102.18	0.99%	3,050,901
Oct 20, 2026	99.98	101.39	99.82	101.18	101.18	1.61%	2,098,642
Oct 19, 2026	100.25	101.09	99.53	99.58	99.58	-1.17%	2,033,137
Oct 16, 2026	101.00	102.43	100.64	100.76	100.76	0.49%	3,327,858
Oct 15, 2026	100.24	100.62	98.62	100.27	100.27	0.55%	2,924,637
Oct 14, 2026	99.79	99.91	98.38	99.72	99.72	-0.92%	3,697,724
Oct 13, 2026	101.01	101.44	99.90	100.65	100.65	0.48%	2,737,637
Oct 12, 2026	98.97	100.18	98.88	100.17	100.17	1.87%	2,366,629
Oct 9, 2026	98.10	99.00	96.73	98.33	98.33	-0.14%	2,336,135
Oct 8, 2026	95.82	98.75	95.71	98.47	98.47	2.81%	3,002,742
Oct 7, 2026	96.34	96.82	95.42	95.78	95.78	-1.42%	3,172,734
Oct 6, 2026	97.19	99.06	97.00	97.16	97.16	0.29%	4,290,476
Oct 5, 2026	94.84	97.39	94.66	96.88	96.88	2.59%	4,325,813
Oct 2, 2026	93.98	94.97	93.98	94.43	94.43	0.08%	2,961,579
Oct 1, 2026	93.71	94.50	92.21	94.35	94.35	0.20%	2,817,474
Sep 30, 2026	94.84	95.56	94.12	94.16	94.16	-1.09%	2,989,476
Sep 29, 2026	95.68	96.33	94.42	95.20	95.20	-0.65%	2,602,384
Sep 28, 2026	97.51	97.94	95.39	95.82	95.82	-1.92%	3,241,714
Sep 25, 2026	97.54	98.45	96.67	97.70	97.70	0.46%	3,116,894
Sep 24, 2026	97.73	98.18	97.06	97.25	97.25	0.05%	3,422,369
Sep 23, 2026	95.20	97.67	95.01	97.20	97.20	1.33%	2,910,467
Sep 22, 2026	97.47	98.00	95.03	95.92	95.92	-0.75%	2,562,413
Sep 21, 2026	97.44	97.84	96.54	96.64	96.64	-0.41%	1,932,092
Sep 18, 2026	96.89	97.29	96.24	97.04	97.04	-0.32%	6,975,057
Sep 17, 2026	97.94	98.37	96.80	97.35	97.35	0.12%	2,759,463
Sep 16, 2026	97.98	98.31	95.39	97.23	97.23	-1.01%	3,499,418
Sep 15, 2026	97.41	98.54	96.92	98.22	98.22	0.48%	2,066,542
Sep 14, 2026	97.52	97.79	96.56	97.75	97.75	0.63%	3,031,979
Sep 11, 2026	98.00	98.25	96.23	97.14	97.14	0.37%	2,626,193
Sep 10, 2026	96.17	96.91	96.02	96.78	96.78	1.14%	2,182,560
Sep 9, 2026	95.63	96.30	94.88	95.69	95.69	0.20%	3,220,204
Sep 8, 2026	96.56	97.09	95.39	95.50	95.50	-2.17%	2,448,279
Sep 4, 2026	98.34	99.13	97.47	97.62	97.62	-1.62%	2,621,113
Sep 3, 2026	97.15	99.25	97.15	99.23	99.23	2.91%	3,326,601
Sep 2, 2026	94.79	97.14	94.79	96.42	96.42	2.12%	2,857,744
Sep 1, 2026	95.56	96.21	93.91	94.42	94.42	-0.79%	2,725,727
Aug 31, 2026	96.37	96.57	95.13	95.17	95.17	-1.39%	2,739,709
Aug 28, 2026	96.79	97.44	96.41	96.51	96.51	0.27%	2,874,862
Aug 27, 2026	95.96	96.79	95.44	96.25	96.25	-0.28%	2,200,826
Aug 26, 2026	95.96	96.77	95.09	96.52	96.52	0.68%	2,399,137
Aug 25, 2026	96.24	96.43	94.57	95.87	95.87	-0.35%	2,178,002
Aug 24, 2026	94.87	96.27	94.87	96.21	96.21	1.98%	2,857,790
Aug 21, 2026	94.20	94.91	93.93	94.34	94.34	0.94%	4,849,205
Aug 20, 2026	94.94	95.62	93.37	93.46	93.46	-1.73%	3,791,353
Aug 19, 2026	96.79	97.20	94.64	95.11	95.11	-1.67%	3,447,734