MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	97.30	98.11	96.69	96.73	96.73	0.05%	2,037,901
Aug 17, 2026	97.41	98.58	96.65	96.68	96.68	-1.00%	2,479,561
Aug 14, 2026	97.74	98.24	97.33	97.66	97.66	0.19%	2,138,966
Aug 13, 2026	97.02	97.71	96.64	97.47	97.47	0.84%	2,018,227
Aug 12, 2026	96.59	97.12	96.29	96.66	96.66	-0.14%	2,187,166
Aug 11, 2026	96.78	97.33	96.55	96.80	96.80	-0.24%	2,417,837
Aug 10, 2026	96.99	98.09	96.86	97.03	97.03	-0.76%	2,717,920
Aug 7, 2026	99.49	99.49	97.07	97.77	97.77	-2.18%	4,100,171
Aug 6, 2026	98.54	100.93	98.13	99.95	99.95	3.83%	3,695,639
Aug 5, 2026	96.50	97.26	95.49	96.26	96.26	0.14%	4,625,110
Aug 4, 2026	94.92	96.44	93.91	96.13	96.13	0.43%	5,017,505
Aug 3, 2026	96.25	96.79	95.95	96.31	95.72	0.19%	4,463,932
Jul 31, 2026	97.11	97.48	96.07	96.13	95.54	-0.97%	5,785,392
Jul 30, 2026	97.42	97.62	95.88	97.07	96.47	0.05%	5,841,293
Jul 29, 2026	96.56	97.80	96.45	97.02	96.42	-0.48%	4,777,016
Jul 28, 2026	95.56	97.69	95.56	97.49	96.89	2.42%	4,863,975
Jul 27, 2026	95.01	96.00	94.83	95.19	94.60	0.38%	5,151,077
Jul 24, 2026	92.16	94.84	91.34	94.83	94.25	2.47%	4,543,286
Jul 23, 2026	92.77	92.90	91.58	92.54	91.97	-0.78%	3,799,514
Jul 22, 2026	93.80	94.30	92.77	93.27	92.70	-0.11%	3,159,106
Jul 21, 2026	93.33	93.47	92.16	93.37	92.80	0.41%	4,146,922
Jul 20, 2026	94.00	94.27	92.76	92.99	92.42	-1.07%	3,810,972
Jul 17, 2026	93.21	94.86	93.12	94.00	93.42	0.32%	4,015,118
Jul 16, 2026	92.67	94.09	92.22	93.70	93.12	1.63%	3,064,529
Jul 15, 2026	92.52	93.11	91.64	92.20	91.63	-0.37%	2,574,879