MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	96.24	96.43	94.57	95.55	-	-0.69%	1,177,030
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
Jul 14, 2026	92.76	93.81	92.22	92.54	91.97	-0.53%	3,466,241
Jul 13, 2026	92.51	93.16	91.61	93.03	92.46	1.51%	2,828,878
Jul 10, 2026	92.06	92.49	91.15	91.65	91.09	0.55%	2,017,022
Jul 9, 2026	90.34	91.99	90.34	91.15	90.59	1.17%	2,195,675
Jul 8, 2026	91.65	91.69	89.62	90.10	89.55	-1.71%	3,569,940
Jul 7, 2026	90.96	92.27	90.65	91.67	91.11	1.34%	3,135,476
Jul 6, 2026	90.88	91.25	90.04	90.46	89.90	0.44%	4,103,052
Jul 2, 2026	87.96	90.06	87.72	90.06	89.51	3.28%	3,145,943
Jul 1, 2026	85.01	87.53	85.01	87.20	86.66	3.06%	3,500,275
Jun 30, 2026	85.97	86.54	84.35	84.61	84.09	-1.60%	3,852,707
Jun 29, 2026	85.56	86.57	85.03	85.99	85.46	0.05%	2,929,689
Jun 26, 2026	85.21	86.67	84.74	85.95	85.42	1.56%	5,516,654
Jun 25, 2026	85.01	86.93	84.43	84.63	84.11	0.04%	2,619,770
Jun 24, 2026	88.03	88.22	84.18	84.60	84.08	-3.90%	4,806,370
Jun 23, 2026	87.67	88.34	87.15	88.03	87.49	0.54%	2,798,363
Jun 22, 2026	86.33	87.84	85.81	87.56	87.02	2.31%	4,992,876
Jun 18, 2026	87.10	87.69	85.38	85.58	85.05	-0.31%	8,338,284
Jun 17, 2026	87.09	87.36	85.73	85.85	85.32	-1.77%	5,737,538
Jun 16, 2026	88.24	88.84	86.70	87.40	86.86	-0.30%	4,195,006
Jun 15, 2026	89.21	89.62	87.59	87.66	87.12	-1.33%	3,159,681