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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	23.77	23.68	23.68	23.77	23.63	123,553
December 22, 2025	23.79	23.79	23.79	23.85	23.72	213,679
December 19, 2025	23.7	23.75	23.75	23.8	23.7	67,061
December 18, 2025	23.69	23.8	23.8	23.82	23.63	104,986
December 17, 2025	23.67	23.67	23.67	23.73	23.59	105,763
December 16, 2025	23.7	23.73	23.73	23.76	23.59	169,620
December 15, 2025	23.86	23.7	23.7	23.89	23.65	110,437
December 12, 2025	23.83	23.73	23.73	23.88	23.64	81,999
December 11, 2025	23.71	23.77	23.77	23.91	23.69	85,989
December 10, 2025	23.55	23.8	23.8	23.81	23.45	112,908
December 09, 2025	23.42	23.54	23.54	23.55	23.35	116,420
December 08, 2025	23.36	23.42	23.42	23.47	23.25	113,860
December 05, 2025	23.55	23.4	23.4	23.56	23.32	109,703
December 04, 2025	23.56	23.54	23.54	23.64	23.44	104,554
December 03, 2025	23.58	23.64	23.64	23.65	23.5	72,495
December 02, 2025	23.52	23.64	23.64	23.68	23.4	161,680
December 01, 2025	23.41	23.46	23.46	23.57	23.31	130,290
November 28, 2025	23.68	23.47	23.47	23.71	23.4	134,374
November 26, 2025	23.95	23.99	23.64	24.05	23.81	53,918
November 25, 2025	23.76	23.92	23.92	24	23.72	51,946
November 24, 2025	23.64	23.75	23.75	23.78	23.55	63,112
November 21, 2025	23.62	23.54	23.54	23.68	23.35	75,406
November 20, 2025	23.81	23.54	23.54	23.82	23.46	53,107
November 19, 2025	23.7	23.76	23.76	23.81	23.52	124,304
November 18, 2025	23.77	23.75	23.75	23.92	23.72	25,291
November 17, 2025	24.09	23.89	23.89	24.13	23.76	40,174
November 14, 2025	24.13	24.11	24.11	24.14	23.98	28,892
November 13, 2025	24.35	24.07	24.07	24.39	24.04	32,924
November 12, 2025	24.51	24.39	24.39	24.52	24.33	42,332
November 11, 2025	24.4	24.49	24.49	24.51	24.26	36,081
November 10, 2025	24.31	24.42	24.42	24.44	24.14	88,867
November 07, 2025	24.23	24.25	24.25	24.26	24.07	59,239
November 06, 2025	24.25	24.24	24.24	24.29	23.99	93,669
November 05, 2025	24.25	24.26	24.26	24.38	24.17	62,707
November 04, 2025	24.37	24.21	24.21	24.37	24.1	49,271
November 03, 2025	24.59	24.41	24.41	24.59	24.37	27,921
October 31, 2025	24.75	24.52	24.52	24.76	24.45	60,447
October 30, 2025	24.84	24.69	24.69	24.84	24.62	31,810
October 29, 2025	24.97	24.88	24.88	24.97	24.85	26,381
October 28, 2025	24.89	24.91	24.91	24.99	24.82	35,981
October 27, 2025	24.97	24.88	24.88	25	24.86	29,765
October 24, 2025	24.9	24.88	24.88	24.99	24.84	32,436
October 23, 2025	24.82	24.87	24.87	24.9	24.82	22,233
October 22, 2025	24.86	24.82	24.82	24.94	24.75	30,412
October 21, 2025	24.87	24.89	24.89	24.96	24.76	21,076
October 20, 2025	24.65	24.83	24.83	24.87	24.62	30,267
October 17, 2025	24.61	24.59	24.59	24.65	24.59	26,161
October 16, 2025	24.75	24.6	24.6	24.85	24.55	39,736
October 15, 2025	24.84	24.77	24.77	24.89	24.68	58,112
October 14, 2025	24.68	24.73	24.73	24.79	24.56	28,317
October 13, 2025	24.72	24.65	24.65	24.72	24.53	15,923
October 10, 2025	24.83	24.59	24.59	24.84	24.53	22,563
October 09, 2025	24.79	24.73	24.73	24.91	24.63	36,443
October 08, 2025	24.84	24.82	24.82	24.95	24.82	11,220
October 07, 2025	24.97	24.84	24.84	24.97	24.81	38,024
October 06, 2025	24.94	24.93	24.93	24.97	24.83	31,773
October 03, 2025	24.92	24.94	24.94	25.04	24.92	17,780
October 02, 2025	25.11	24.93	24.93	25.11	24.88	30,999
October 01, 2025	24.88	24.98	24.98	25.04	24.84	55,258
September 30, 2025	24.89	24.88	24.88	24.92	24.78	114,477

MetLife, Inc. (MET-PE) NYSE