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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.39	24.35	24.35	24.39	24.27	41,861
February 19, 2026	24.38	24.35	24.35	24.4	24.33	99,168
February 18, 2026	24.41	24.35	24.35	24.47	24.35	52,497
February 17, 2026	24.41	24.41	24.41	24.43	24.26	192,501
February 13, 2026	24.26	24.31	24.31	24.35	24.17	43,511
February 12, 2026	24.16	24.27	24.27	24.27	24.16	57,788
February 11, 2026	24.15	24.23	24.23	24.25	24.1	38,104
February 10, 2026	24.05	24.1	24.1	24.11	23.99	43,317
February 09, 2026	23.95	23.99	23.99	24	23.85	38,303
February 06, 2026	23.94	23.9	23.9	23.99	23.85	36,358
February 05, 2026	23.99	23.85	23.85	24.03	23.81	43,550
February 04, 2026	24.1	23.99	23.99	24.1	23.9	31,326
February 03, 2026	24.17	24.11	24.11	24.19	23.86	91,830
February 02, 2026	24.11	24.13	24.13	24.19	24.09	32,033
January 30, 2026	24.25	24.08	24.08	24.3	24.07	77,674
January 29, 2026	24.31	24.22	24.22	24.32	24.22	33,081
January 28, 2026	24.37	24.31	24.31	24.37	24.25	39,718
January 27, 2026	24.36	24.36	24.36	24.37	24.18	61,878
January 26, 2026	24.37	24.32	24.32	24.38	24.25	34,068
January 23, 2026	24.35	24.31	24.31	24.37	24.23	79,376
January 22, 2026	24.34	24.27	24.27	24.39	24.18	36,897
January 21, 2026	24.17	24.24	24.24	24.25	24.07	34,215
January 20, 2026	24.17	24.09	24.09	24.21	24.03	51,679
January 16, 2026	24.22	24.25	24.25	24.3	24.1	124,185
January 15, 2026	24.09	24.2	24.2	24.22	24	50,009
January 14, 2026	24.04	24.07	24.07	24.07	23.93	33,111
January 13, 2026	23.95	24.03	24.03	24.06	23.88	47,122
January 12, 2026	23.88	23.88	23.88	23.98	23.76	54,252
January 09, 2026	24.02	23.86	23.86	24.06	23.83	48,974
January 08, 2026	24.11	23.95	23.95	24.12	23.9	344,678
January 07, 2026	24	24.14	24.14	24.14	23.95	87,908
January 06, 2026	24.07	23.91	23.91	24.07	23.87	51,038
January 05, 2026	24.01	24.03	24.03	24.17	23.96	62,394
January 02, 2026	23.83	23.99	23.99	23.99	23.65	147,863
December 31, 2025	23.55	23.75	23.75	23.76	23.51	214,227
December 30, 2025	23.65	23.57	23.57	23.65	23.51	141,713
December 29, 2025	23.69	23.57	23.57	23.69	23.57	66,135
December 26, 2025	23.68	23.65	23.65	23.74	23.61	73,509
December 24, 2025	23.65	23.72	23.72	23.75	23.65	55,616
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

MetLife, Inc. (MET-PE) NYSE