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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.82	21.74	21.74	21.85	21.73	30,594
February 19, 2026	21.8	21.8	21.8	21.9	21.79	36,136
February 18, 2026	21.86	21.85	21.85	21.94	21.79	54,219
February 17, 2026	21.85	21.86	21.86	21.88	21.75	75,343
February 13, 2026	21.78	21.88	21.88	21.89	21.75	49,995
February 12, 2026	21.93	21.8	21.8	22.02	21.78	35,501
February 11, 2026	21.92	21.91	21.91	22.05	21.87	37,816
February 10, 2026	21.77	21.92	21.92	22	21.77	58,872
February 09, 2026	21.61	21.74	21.74	21.74	21.6	23,186
February 06, 2026	21.61	21.64	21.64	21.69	21.58	51,879
February 05, 2026	21.64	21.57	21.57	21.72	21.56	46,144
February 04, 2026	21.64	21.69	21.69	21.73	21.61	80,977
February 03, 2026	21.75	21.7	21.7	21.83	21.55	104,068
February 02, 2026	21.75	21.74	21.74	21.86	21.7	62,887
January 30, 2026	21.68	21.78	21.78	21.8	21.62	53,761
January 29, 2026	21.7	21.68	21.68	21.71	21.61	59,665
January 28, 2026	21.68	21.72	21.72	21.81	21.58	102,094
January 27, 2026	21.7	21.72	21.72	21.78	21.6	59,115
January 26, 2026	21.58	21.7	21.7	21.73	21.55	71,111
January 23, 2026	21.57	21.56	21.56	21.6	21.46	60,233
January 22, 2026	21.55	21.57	21.57	21.64	21.5	40,872
January 21, 2026	21.58	21.54	21.54	21.67	21.44	230,486
January 20, 2026	21.6	21.56	21.56	21.61	21.44	167,407
January 16, 2026	21.75	21.72	21.72	21.79	21.63	48,305
January 15, 2026	21.68	21.75	21.75	21.85	21.66	90,636
January 14, 2026	21.54	21.65	21.65	21.68	21.48	68,911
January 13, 2026	21.57	21.54	21.54	21.64	21.34	123,199
January 12, 2026	21.52	21.57	21.57	21.6	21.41	148,131
January 09, 2026	21.6	21.59	21.59	21.61	21.52	92,066
January 08, 2026	21.59	21.59	21.59	21.74	21.55	150,557
January 07, 2026	21.69	21.63	21.63	21.76	21.58	127,598
January 06, 2026	21.73	21.68	21.68	21.74	21.52	105,347
January 05, 2026	21.81	21.74	21.74	22.01	21.64	73,715
January 02, 2026	21.66	21.8	21.8	21.82	21.52	57,980
December 31, 2025	21.61	21.62	21.62	21.63	21.48	181,236
December 30, 2025	21.71	21.65	21.65	21.77	21.61	251,433
December 29, 2025	21.79	21.78	21.78	21.87	21.78	89,659
December 26, 2025	21.88	21.82	21.82	21.9	21.77	149,434
December 24, 2025	22.01	21.92	21.92	22.07	21.81	156,019
December 23, 2025	22.07	22.04	22.04	22.07	22	117,454
December 22, 2025	22.11	22.06	22.06	22.16	22.04	147,670
December 19, 2025	22.16	22.14	22.14	22.23	22.1	94,241
December 18, 2025	22.2	22.2	22.2	22.34	22.13	68,756
December 17, 2025	22.27	22.2	22.2	22.33	22.15	125,363
December 16, 2025	22.36	22.34	22.34	22.38	22.25	99,060
December 15, 2025	22.4	22.35	22.35	22.42	22.26	77,887
December 12, 2025	22.37	22.32	22.32	22.42	22.28	97,538
December 11, 2025	22.46	22.43	22.43	22.53	22.3	64,748
December 10, 2025	22.33	22.46	22.46	22.48	22.33	52,426
December 09, 2025	22.32	22.38	22.38	22.39	22.28	79,397
December 08, 2025	22.31	22.37	22.37	22.37	22.26	114,235
December 05, 2025	22.28	22.34	22.34	22.35	22.15	86,943
December 04, 2025	22.27	22.26	22.26	22.32	22.2	251,196
December 03, 2025	22.35	22.33	22.33	22.38	22.2	67,242
December 02, 2025	22.27	22.33	22.33	22.38	22.23	109,279
December 01, 2025	22.14	22.32	22.32	22.36	22.14	38,454
November 28, 2025	22.24	22.25	22.25	22.25	22.1	64,383
November 26, 2025	22.33	22.44	22.11	22.52	22.2	73,881
November 25, 2025	22.4	22.42	22.09	22.6	22.14	73,862
November 24, 2025	22.48	22.45	22.11	22.64	22.4	36,792

MetLife, Inc. (MET-PA) NYSE