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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.39	22.44	22.44	22.63	22.09	67,872
November 20, 2025	22.7	22.32	22.32	22.8	22.31	95,883
November 19, 2025	22.74	22.73	22.73	22.79	22.6	94,794
November 18, 2025	22.72	22.76	22.76	22.78	22.68	37,520
November 17, 2025	22.75	22.8	22.8	22.84	22.68	86,258
November 14, 2025	22.67	22.78	22.78	22.86	22.65	42,031
November 13, 2025	23.04	22.75	22.75	23.07	22.58	51,844
November 12, 2025	23.35	23.04	23.04	23.36	23.04	36,222
November 11, 2025	23.45	23.31	23.31	23.52	23.27	21,373
November 10, 2025	23.65	23.5	23.5	23.65	23.43	33,598
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

MetLife, Inc. (MET-PA) NYSE