MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	95.20	95.94	94.90	95.21	-	0.40%	3,364,618
Jul 24, 2026	92.16	94.84	91.34	94.83	94.83	2.47%	4,535,643
Jul 23, 2026	92.77	92.90	91.58	92.54	92.54	-0.78%	3,542,709
Jul 22, 2026	93.80	94.30	92.77	93.27	93.27	-0.11%	3,118,253
Jul 21, 2026	93.33	93.47	92.16	93.37	93.37	0.41%	3,837,475
Jul 20, 2026	94.00	94.27	92.76	92.99	92.99	-1.07%	3,773,700
Jul 17, 2026	93.21	94.86	93.12	94.00	94.00	0.32%	4,014,096
Jul 16, 2026	92.67	94.09	92.22	93.70	93.70	1.63%	3,052,935
Jul 15, 2026	92.52	93.11	91.64	92.20	92.20	-0.37%	2,574,105
Jul 14, 2026	92.76	93.81	92.22	92.54	92.54	-0.53%	3,413,649
Jul 13, 2026	92.51	93.16	91.61	93.03	93.03	1.51%	2,732,858
Jul 10, 2026	92.06	92.49	91.15	91.65	91.65	0.55%	2,016,590
Jul 9, 2026	90.34	91.99	90.34	91.15	91.15	1.17%	2,133,499
Jul 8, 2026	91.65	91.69	89.62	90.10	90.10	-1.71%	2,899,793
Jul 7, 2026	90.96	92.27	90.65	91.67	91.67	1.34%	2,928,218
Jul 6, 2026	90.88	91.25	90.04	90.46	90.46	0.44%	3,560,005
Jul 2, 2026	87.96	90.06	87.72	90.06	90.06	3.28%	3,122,527
Jul 1, 2026	85.01	87.53	85.01	87.20	87.20	3.06%	3,458,319
Jun 30, 2026	85.97	86.54	84.35	84.61	84.61	-1.60%	3,358,421
Jun 29, 2026	85.56	86.57	85.03	85.99	85.99	0.05%	2,773,646
Jun 26, 2026	85.21	86.67	84.74	85.95	85.95	1.56%	5,206,344
Jun 25, 2026	85.01	86.93	84.43	84.63	84.63	0.04%	2,514,571
Jun 24, 2026	88.03	88.22	84.18	84.60	84.60	-3.90%	4,657,766
Jun 23, 2026	87.67	88.34	87.15	88.03	88.03	0.54%	2,759,793
Jun 22, 2026	86.33	87.84	85.81	87.56	87.56	2.31%	4,708,401
Jun 18, 2026	87.10	87.69	85.38	85.58	85.58	-0.31%	7,700,425
Jun 17, 2026	87.09	87.36	85.73	85.85	85.85	-1.77%	5,230,228
Jun 16, 2026	88.24	88.84	86.70	87.40	87.40	-0.30%	4,194,108
Jun 15, 2026	89.21	89.62	87.59	87.66	87.66	-1.33%	3,154,913
Jun 12, 2026	88.25	89.44	88.03	88.84	88.84	1.44%	3,135,841
Jun 11, 2026	86.72	87.96	86.43	87.58	87.58	1.68%	4,215,450
Jun 10, 2026	85.75	87.70	85.48	86.13	86.13	0.65%	4,092,031
Jun 9, 2026	84.99	85.76	84.49	85.57	85.57	1.41%	3,837,915
Jun 8, 2026	84.07	84.88	84.02	84.38	84.38	-0.13%	2,318,236
Jun 5, 2026	83.93	84.99	83.22	84.49	84.49	1.23%	3,511,097
Jun 4, 2026	81.85	83.85	81.85	83.46	83.46	3.09%	3,760,960
Jun 3, 2026	82.07	82.36	80.51	80.96	80.96	-2.25%	3,425,240
Jun 2, 2026	81.55	83.73	81.51	82.82	82.82	1.20%	3,180,264
Jun 1, 2026	81.57	82.89	81.36	81.84	81.84	-1.03%	2,896,876
May 29, 2026	81.86	83.65	81.66	82.69	82.69	0.89%	6,425,653
May 28, 2026	82.82	83.17	81.82	81.96	81.96	-1.49%	2,754,874
May 27, 2026	83.60	84.22	83.01	83.20	83.20	-0.08%	2,404,489
May 26, 2026	83.82	84.52	82.82	83.27	83.27	-0.94%	3,330,838
May 22, 2026	84.37	85.29	83.89	84.06	84.06	-0.28%	3,740,280
May 21, 2026	82.91	84.38	82.19	84.30	84.30	2.17%	4,176,188
May 20, 2026	81.62	82.86	80.56	82.51	82.51	1.78%	2,955,182
May 19, 2026	81.60	81.98	80.29	81.07	81.07	-0.42%	2,976,139
May 18, 2026	79.70	81.49	79.48	81.41	81.41	2.04%	3,617,321
May 15, 2026	79.03	79.85	78.25	79.78	79.78	0.76%	3,070,967
May 14, 2026	78.59	79.75	78.55	79.18	79.18	1.41%	2,611,985