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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.1	20.04	20.04	20.12	20.01	40,026
February 19, 2026	19.93	20.14	20.14	20.14	19.84	134,247
February 18, 2026	20.05	19.96	19.96	20.1	19.93	53,855
February 17, 2026	19.92	20.04	20.04	20.05	19.86	88,815
February 13, 2026	19.76	19.87	19.87	19.87	19.75	58,498
February 12, 2026	19.85	19.75	19.75	19.87	19.71	50,274
February 11, 2026	19.76	19.81	19.81	19.82	19.71	45,952
February 10, 2026	19.64	19.73	19.73	19.76	19.63	56,902
February 09, 2026	19.66	19.6	19.6	19.69	19.58	80,791
February 06, 2026	19.65	19.64	19.64	19.72	19.55	271,387
February 05, 2026	19.71	19.6	19.6	19.79	19.54	69,441
February 04, 2026	19.77	19.69	19.69	19.81	19.65	173,737
February 03, 2026	19.97	19.82	19.82	20.02	19.73	89,229
February 02, 2026	20.07	19.92	19.92	20.07	19.91	125,939
January 30, 2026	20.14	20	20	20.14	19.97	167,099
January 29, 2026	20.1	20.11	20.11	20.2	20.06	78,466
January 28, 2026	20.24	20.14	20.14	20.24	20.12	69,004
January 27, 2026	20.28	20.27	20.27	20.28	20.15	43,801
January 26, 2026	20.35	20.2	20.2	20.38	20.2	99,002
January 23, 2026	20.29	20.29	20.29	20.4	20.2	71,448
January 22, 2026	20.21	20.28	20.28	20.31	20.13	60,813
January 21, 2026	19.96	20.19	20.19	20.21	19.93	67,032
January 20, 2026	19.95	19.93	19.93	19.97	19.73	286,499
January 16, 2026	19.99	20.07	20.07	20.14	19.99	83,834
January 15, 2026	20.02	20.01	20.01	20.08	19.96	255,336
January 14, 2026	19.96	19.93	19.93	19.98	19.87	51,957
January 13, 2026	19.92	19.92	19.92	20.01	19.81	70,698
January 12, 2026	19.88	19.85	19.85	19.9	19.74	110,224
January 09, 2026	19.97	19.86	19.86	19.97	19.79	89,959
January 08, 2026	19.95	19.89	19.89	19.97	19.86	55,619
January 07, 2026	20.03	19.96	19.96	20.03	19.87	51,313
January 06, 2026	19.95	19.96	19.96	19.97	19.82	82,898
January 05, 2026	20.02	20.01	20.01	20.13	19.94	203,702
January 02, 2026	19.79	20	20	20	19.79	287,834
December 31, 2025	19.64	19.73	19.73	19.75	19.61	454,694
December 30, 2025	19.61	19.68	19.68	19.69	19.59	293,469
December 29, 2025	19.62	19.63	19.63	19.69	19.59	133,842
December 26, 2025	19.68	19.68	19.68	19.72	19.63	81,165
December 24, 2025	19.62	19.62	19.62	19.72	19.6	98,088
December 23, 2025	19.63	19.66	19.66	19.69	19.6	196,745
December 22, 2025	19.64	19.63	19.63	19.72	19.28	152,318
December 19, 2025	19.65	19.67	19.67	19.74	19.64	107,925
December 18, 2025	19.6	19.72	19.72	19.72	19.55	162,749
December 17, 2025	19.58	19.55	19.55	19.58	19.45	230,397
December 16, 2025	19.58	19.62	19.62	19.73	19.56	128,480
December 15, 2025	19.8	19.64	19.64	19.82	19.56	216,051
December 12, 2025	19.75	19.69	19.69	19.82	19.61	100,556
December 11, 2025	19.72	19.83	19.83	19.91	19.63	80,092
December 10, 2025	19.6	19.72	19.72	19.76	19.45	130,572
December 09, 2025	19.45	19.56	19.56	19.56	19.43	154,764
December 08, 2025	19.54	19.45	19.45	19.58	19.4	104,153
December 05, 2025	19.53	19.54	19.54	19.63	19.5	170,772
December 04, 2025	19.61	19.58	19.58	19.71	19.5	112,562
December 03, 2025	19.74	19.65	19.65	19.74	19.58	112,643
December 02, 2025	19.67	19.68	19.68	19.73	19.56	122,834
December 01, 2025	19.68	19.68	19.68	19.8	19.65	110,878
November 28, 2025	19.89	19.74	19.74	19.89	19.72	52,587
November 26, 2025	20.08	20.14	20.14	20.2	19.95	71,581
November 25, 2025	19.97	20.04	20.04	20.06	19.8	75,503
November 24, 2025	19.75	19.93	19.93	19.94	19.61	215,193

MetLife, Inc. (MET-PF) NYSE