MetLife, Inc. - 0K0X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	75.39	75.16	75.16	75.8	74.45	1,173
November 06, 2025	79.64	74.8	74.8	79.64	74.74	224
November 05, 2025	79.28	79.01	79.01	79.73	79.01	522
November 04, 2025	78.13	79.2	79.2	79.2	78.13	2,212
November 03, 2025	79.49	79.07	79.07	79.72	78.88	267
October 31, 2025	78.31	79.11	78.54	79.11	78.31	52
October 30, 2025	78.57	79.83	79.26	79.83	78.57	277
October 29, 2025	77.7	78.89	78.32	79.12	77.7	223
October 28, 2025	79.74	78.99	78.43	79.74	78.31	178
October 27, 2025	78.68	78.87	78.87	79.45	78.68	78,158
October 24, 2025	78.59	78.7	78.7	78.89	78.25	57
October 23, 2025	78.91	78.44	78.44	78.95	78.36	322
October 22, 2025	78.99	78.51	78.51	79.26	78.51	734
October 21, 2025	78.78	78.99	79.01	79.41	78.69	22
October 20, 2025	78.67	78.69	78.69	78.92	78.24	225
October 17, 2025	79	78.39	78.69	79	77.59	702
October 16, 2025	80.8	77.89	77.89	80.8	77.89	531
October 15, 2025	82.89	81.39	81.39	83.09	81.39	1,376
October 14, 2025	80.2	82.89	82.89	82.89	80.2	942
October 13, 2025	80.31	80.81	80.81	81.21	80.27	619
October 10, 2025	82.55	81.48	81.48	82.89	80.28	3,647
October 09, 2025	82.75	81.63	81.63	82.98	81.57	1,700
October 08, 2025	83.38	82.22	82.22	83.38	82.08	1,257
October 07, 2025	82.05	82.72	82.72	83.32	82.05	358
October 06, 2025	82.88	82.05	82.05	83.2	81.99	221
October 03, 2025	81.5	81.97	81.97	81.98	81.19	644
October 02, 2025	82.65	81.98	81.98	82.65	81.03	2,804
October 01, 2025	81.85	82.65	82.65	82.98	81.7	3,925
September 30, 2025	81	81.4	81.4	82.29	81	378
September 29, 2025	81.63	81.49	81.49	81.68	81.38	131
September 26, 2025	80.87	80.88	80.88	81.63	80.87	27
September 25, 2025	80.36	80.47	80.47	80.83	80.36	280
September 24, 2025	80.73	80.46	80.46	80.86	80.42	382
September 23, 2025	81.47	80.22	80.22	81.5	80.22	345
September 22, 2025	78.26	80.76	80.76	80.76	78.26	464
September 19, 2025	78.95	78.58	78.58	78.95	77.95	95
September 18, 2025	78.7	79.21	79.21	79.73	78.7	1,126
September 17, 2025	79	79.61	79.61	79.61	78.88	132
September 16, 2025	80.55	78.81	78.81	80.8	78.81	1,126
September 15, 2025	80.83	80.68	80.68	81.26	80.68	845
September 12, 2025	80	80.95	80.95	80.95	80	111
September 11, 2025	79.85	80.42	80.42	80.42	79.85	10
September 10, 2025	79.12	79.15	79.15	79.48	79.01	181
September 09, 2025	79.9	79.77	79.77	79.9	79.34	903
September 08, 2025	79.21	79.22	79.22	79.44	77.96	688
September 05, 2025	81.91	80.47	80.47	82.02	78.46	817
September 04, 2025	80.98	81.61	81.61	81.72	80.98	692
September 03, 2025	80.56	80.37	80.37	80.56	80.37	1,825
September 02, 2025	80.68	79.57	79.57	80.68	79.57	3,950
August 29, 2025	81.07	81.44	81.44	81.54	81.07	318
August 28, 2025	81.28	80.57	80.57	81.62	80.57	111
August 27, 2025	80.9	81.39	81.39	81.39	80.6	82
August 26, 2025	80.53	80.97	80.97	80.98	80.23	619
August 22, 2025	79.94	81.41	81.41	81.72	79.71	247
August 21, 2025	78.9	79.23	79.23	79.45	78.5	45
August 20, 2025	78.88	78.78	78.78	79.29	78.59	225
August 19, 2025	77.75	78.38	78.38	78.69	77.43	272
August 18, 2025	77	77.43	77.68	77.68	76.8	540
August 15, 2025	78.12	77.72	77.72	78.28	77.72	97
August 14, 2025	76.8	77.71	77.71	77.71	76.65	528

MetLife, Inc. (0K0X.L) LSE