MetLife, Inc. - MET-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.45	23.51	23.51	23.54	23.36	36,703
November 06, 2025	23.54	23.55	23.55	23.6	23.5	21,555
November 05, 2025	23.56	23.56	23.56	23.7	23.53	24,367
November 04, 2025	23.65	23.52	23.52	23.8	23.51	43,984
November 03, 2025	23.9	23.67	23.67	23.97	23.66	46,116
October 31, 2025	23.98	23.88	23.88	23.99	23.78	66,648
October 30, 2025	23.92	23.9	23.9	23.93	23.86	68,234
October 29, 2025	23.95	23.95	23.95	24	23.9	15,045
October 28, 2025	23.93	24.03	24.03	24.04	23.85	46,135
October 27, 2025	23.91	23.96	23.96	23.98	23.83	18,257
October 24, 2025	23.77	23.84	23.84	23.9	23.76	25,168
October 23, 2025	23.83	23.77	23.77	23.83	23.67	27,144
October 22, 2025	23.81	23.78	23.78	23.91	23.75	18,969
October 21, 2025	23.78	23.85	23.85	23.92	23.76	15,280
October 20, 2025	23.74	23.78	23.78	23.83	23.74	27,176
October 17, 2025	23.79	23.7	23.7	23.79	23.65	49,460
October 16, 2025	23.76	23.72	23.72	23.88	23.7	31,892
October 15, 2025	23.74	23.77	23.77	23.88	23.74	50,128
October 14, 2025	23.83	23.71	23.71	23.9	23.6	122,477
October 13, 2025	23.85	23.83	23.83	23.91	23.81	15,650
October 10, 2025	24	23.81	23.81	24.14	23.8	25,007
October 09, 2025	24.05	24.03	24.03	24.1	23.97	55,045
October 08, 2025	24.17	24.09	24.09	24.17	24.06	26,547
October 07, 2025	24.17	24.09	24.09	24.17	24.05	21,733
October 06, 2025	24.1	24.1	24.1	24.15	24.06	19,500
October 03, 2025	24.07	24.08	24.08	24.13	23.96	31,104
October 02, 2025	23.99	24.02	24.02	24.07	23.9	29,977
October 01, 2025	23.98	23.99	23.99	24.04	23.9	42,653
September 30, 2025	24.15	24.04	24.04	24.17	24	201,013
September 29, 2025	24.08	24.29	24.29	24.29	24.08	17,181
September 26, 2025	24.1	24.1	24.1	24.18	24.04	24,224
September 25, 2025	24.12	24.1	24.1	24.13	24.03	33,500
September 24, 2025	24.1	24.12	24.12	24.24	24.04	23,049
September 23, 2025	24.06	24.16	24.16	24.16	24.06	21,561
September 22, 2025	24.06	24.13	24.13	24.15	24.06	45,587
September 19, 2025	24.14	24.1	24.1	24.14	24.06	8,340
September 18, 2025	24.14	24.1	24.1	24.21	24.07	55,100
September 17, 2025	24.2	24.12	24.12	24.25	24.04	49,113
September 16, 2025	24.2	24.14	24.14	24.21	24.06	57,685
September 15, 2025	24.2	24.19	24.19	24.29	24.1	78,178
September 12, 2025	24.1	24.1	24.1	24.15	24.04	29,127
September 11, 2025	24.06	24.13	24.13	24.18	24.06	35,958
September 10, 2025	24.04	24.03	24.03	24.13	23.99	39,911
September 09, 2025	24.06	24.03	24.03	24.17	23.99	20,755
September 08, 2025	24.09	24.09	24.09	24.29	24.08	38,801
September 05, 2025	24.06	24.09	24.09	24.13	23.96	18,807
September 04, 2025	23.87	24.03	24.03	24.05	23.87	26,879
September 03, 2025	23.75	23.87	23.87	23.87	23.75	16,683
September 02, 2025	23.82	23.73	23.73	23.93	23.71	12,678
August 29, 2025	23.92	23.84	23.84	23.92	23.8	104,700
August 28, 2025	24.2	24.18	23.83	24.29	24.16	84,151
August 27, 2025	24.08	24.2	23.85	24.23	24.02	39,405
August 26, 2025	24.04	24.2	23.85	24.24	23.92	70,657
August 25, 2025	24.19	24.11	23.76	24.19	23.99	46,232
August 22, 2025	24.04	24.14	24.14	24.26	24.04	23,731
August 21, 2025	23.93	24.16	24.16	24.25	23.9	43,763
August 20, 2025	23.96	23.99	23.99	24.11	23.96	47,532
August 19, 2025	24.04	24	24	24.1	23.95	42,533
August 18, 2025	24.01	24.03	24.03	24.13	23.94	31,656
August 15, 2025	24.05	24.05	24.05	24.05	23.75	14,974

MetLife, Inc. (MET-PA) NYSE