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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.89	24.88	24.88	24.9	24.73	22,610
September 25, 2025	24.85	24.83	24.83	24.86	24.71	44,009
September 24, 2025	24.93	24.85	24.85	24.93	24.67	47,810
September 23, 2025	25.01	24.89	24.89	25.05	24.87	55,681
September 22, 2025	24.91	24.94	24.94	24.99	24.86	28,247
September 19, 2025	24.85	24.94	24.94	25	24.76	29,723
September 18, 2025	25	24.88	24.88	25.06	24.84	25,521
September 17, 2025	25.16	24.95	24.95	25.2	24.93	40,098
September 16, 2025	25.11	25.13	25.13	25.18	25.07	26,258
September 15, 2025	25.24	25.15	25.15	25.31	25	84,932
September 12, 2025	25.14	25.17	25.17	25.19	25.03	27,045
September 11, 2025	25.08	25.1	25.1	25.16	25.01	37,190
September 10, 2025	24.97	24.99	24.99	25.07	24.95	23,750
September 09, 2025	25.01	24.92	24.92	25.01	24.82	41,913
September 08, 2025	25	24.99	24.99	25.09	24.93	90,567
September 05, 2025	24.84	24.91	24.91	24.97	24.81	42,510
September 04, 2025	24.76	24.75	24.75	24.78	24.71	47,030
September 03, 2025	24.65	24.68	24.68	24.79	24.58	50,743
September 02, 2025	24.47	24.61	24.61	24.68	24.47	95,325
August 29, 2025	24.5	24.6	24.6	24.61	24.39	244,747
August 28, 2025	24.85	24.81	24.46	24.93	24.74	397,578
August 27, 2025	24.79	24.78	24.43	24.84	24.74	25,626
August 26, 2025	24.9	24.79	24.44	24.9	24.69	40,284
August 25, 2025	24.82	24.83	24.48	24.98	24.82	53,980
August 22, 2025	24.66	24.82	24.82	24.84	24.66	20,773
August 21, 2025	24.74	24.66	24.66	24.76	24.6	49,881
August 20, 2025	24.76	24.72	24.72	24.76	24.65	19,528
August 19, 2025	24.52	24.7	24.7	24.77	24.52	92,533
August 18, 2025	24.47	24.52	24.52	24.6	24.37	72,221
August 15, 2025	24.48	24.4	24.4	24.48	24.36	23,453
August 14, 2025	24.43	24.42	24.42	24.46	24.27	36,267
August 13, 2025	24.31	24.45	24.45	24.5	24.31	27,201
August 12, 2025	24.25	24.26	24.26	24.34	24.23	39,820
August 11, 2025	24.14	24.2	24.2	24.25	24.1	31,391
August 08, 2025	24.18	24.14	24.14	24.19	24.09	21,894
August 07, 2025	24.19	24.1	24.1	24.2	24.07	45,998
August 06, 2025	24.28	24.1	24.1	24.32	24.1	31,651
August 05, 2025	24.29	24.21	24.21	24.37	24.09	21,186
August 04, 2025	24.21	24.24	24.24	24.31	24.21	19,830
August 01, 2025	24.14	24.08	24.08	24.25	24.07	24,680
July 31, 2025	24.13	24.1	24.1	24.34	24.03	92,906
July 30, 2025	24.16	24.07	24.07	24.17	24	58,609
July 29, 2025	24.05	24.13	24.13	24.15	24.05	27,062
July 28, 2025	24.02	24	24	24.05	23.97	23,875
July 25, 2025	24.02	24	24	24.05	23.93	34,661
July 24, 2025	24.02	23.96	23.96	24.02	23.85	21,340
July 23, 2025	24.03	23.98	23.98	24.04	23.94	24,007
July 22, 2025	24.07	23.97	23.97	24.07	23.9	36,075
July 21, 2025	23.92	23.98	23.98	24.18	23.91	47,368
July 18, 2025	24.03	23.91	23.91	24.05	23.85	28,508
July 17, 2025	23.94	23.94	23.94	24.02	23.84	26,100
July 16, 2025	23.85	23.84	23.84	23.94	23.69	52,305
July 15, 2025	23.85	23.78	23.78	23.91	23.75	92,664
July 14, 2025	23.94	23.83	23.83	23.99	23.75	35,681
July 11, 2025	24.12	23.94	23.94	24.14	23.94	32,145
July 10, 2025	24	24.06	24.06	24.12	23.95	32,958
July 09, 2025	24.02	23.95	23.95	24.06	23.92	44,663
July 08, 2025	23.76	23.87	23.87	23.94	23.76	40,648
July 07, 2025	23.98	23.8	23.8	23.98	23.79	33,171
July 03, 2025	24.01	23.95	23.95	24.02	23.92	17,748

MetLife, Inc. (MET-PE) NYSE