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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24	24.03	24.03	24.03	23.92	15,569
August 13, 2025	24	24.04	24.04	24.09	23.92	24,144
August 12, 2025	23.88	24.04	24.04	24.07	23.87	13,025
August 11, 2025	23.92	23.95	23.95	23.95	23.78	13,682
August 08, 2025	23.83	23.83	23.83	23.9	23.79	5,451
August 07, 2025	23.83	23.84	23.84	23.99	23.77	13,464
August 06, 2025	23.9	23.84	23.84	23.97	23.84	22,512
August 05, 2025	23.99	23.92	23.92	24.06	23.76	21,213
August 04, 2025	23.77	23.83	23.83	24	23.77	21,402
August 01, 2025	23.89	23.83	23.83	23.96	23.74	31,808
July 31, 2025	23.67	23.92	23.92	24.5	23.67	72,001
July 30, 2025	23.72	23.67	23.67	23.72	23.64	24,718
July 29, 2025	23.45	23.72	23.72	23.73	22.5	21,365
July 28, 2025	23.71	23.56	23.56	23.71	23.4	23,800
July 25, 2025	23.75	23.7	23.7	23.81	23.67	37,402
July 24, 2025	23.88	23.77	23.77	23.91	23.77	72,425
July 23, 2025	23.94	23.93	23.93	23.97	23.9	7,084
July 22, 2025	23.99	23.96	23.96	24.07	23.94	16,183
July 21, 2025	24	24.01	24.01	24.25	23.91	39,112
July 18, 2025	24	24	24	24.08	23.88	36,533
July 17, 2025	23.88	24.01	24.01	24.08	23.88	24,160
July 16, 2025	24.05	23.88	23.88	24.09	23.88	59,605
July 15, 2025	24.02	23.99	23.99	24.06	23.94	37,063
July 14, 2025	24.09	24.12	24.12	24.5	24	18,396
July 11, 2025	24.09	24.06	24.06	24.12	23.97	21,805
July 10, 2025	23.87	24	24	24.03	23.82	24,672
July 09, 2025	23.75	23.84	23.84	23.84	23.71	12,605
July 08, 2025	23.53	23.74	23.74	23.74	23.53	17,186
July 07, 2025	23.48	23.6	23.6	23.62	23.45	37,692
July 03, 2025	23.49	23.62	23.62	23.62	23.33	26,006
July 02, 2025	23.27	23.49	23.49	23.49	23.22	36,047
July 01, 2025	23.21	23.36	23.36	23.36	23.21	46,582
June 30, 2025	23.47	23.18	23.18	23.57	23.18	404,675
June 27, 2025	23.51	23.54	23.54	24.5	23.44	84,559
June 26, 2025	23.47	23.5	23.5	23.61	23.37	32,583
June 25, 2025	23.52	23.49	23.49	23.57	23.35	34,899
June 24, 2025	23.39	23.45	23.45	24.42	23.3	34,842
June 23, 2025	23.25	23.32	23.32	23.38	23.23	28,249
June 20, 2025	23.22	23.34	23.34	23.35	23.2	19,858
June 18, 2025	23.3	23.18	23.18	23.5	23.17	19,611
June 17, 2025	23.41	23.28	23.28	23.63	23.28	18,451
June 16, 2025	23.48	23.44	23.44	23.94	23.41	42,625
June 13, 2025	23.68	23.26	23.26	23.72	23.25	28,808
June 12, 2025	23.8	23.68	23.68	23.9	23.67	18,316
June 11, 2025	23.91	23.74	23.74	24.07	23.74	50,723

MetLife, Inc. (MET-PA) NYSE