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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	24.92	24.89	24.89	24.92	24.77	32,328
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

MetLife, Inc. (MET-PE) NYSE