MetLife, Inc. (MET-PF) NYSE

18.57

+0.06(+0.32%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.5	18.57	18.57	18.63	18.4	105,175
April 01, 2026	18.38	18.51	18.51	18.7	18.38	167,552
March 31, 2026	18.35	18.36	18.36	18.41	18.02	418,064
March 30, 2026	18.46	18.35	18.35	18.55	18.26	77,403
March 27, 2026	18.57	18.45	18.45	18.61	18.35	112,114
March 26, 2026	18.79	18.64	18.64	18.89	18.64	114,506
March 25, 2026	18.85	18.91	18.91	18.93	18.75	206,685
March 24, 2026	18.57	18.7	18.7	18.81	18.53	73,306
March 23, 2026	18.7	18.74	18.74	18.82	18.6	103,927
March 20, 2026	18.82	18.63	18.63	18.85	18.5	115,209
March 19, 2026	18.78	18.92	18.92	19.01	18.75	177,470
March 18, 2026	19.02	18.88	18.88	19.03	18.88	75,745
March 17, 2026	18.97	19.05	19.05	19.06	18.88	140,033
March 16, 2026	19.04	18.93	18.93	19.05	18.86	119,488
March 13, 2026	19.08	18.9	18.9	19.09	18.87	120,018
March 12, 2026	19.1	19.06	19.06	19.15	18.96	290,181
March 11, 2026	19.2	19.08	19.08	19.3	19.08	66,514
March 10, 2026	19.21	19.25	19.25	19.32	19.21	49,005
March 09, 2026	19.33	19.25	19.25	19.33	19.05	106,988
March 06, 2026	19.38	19.29	19.29	19.4	19.22	60,287
March 05, 2026	19.39	19.41	19.41	19.52	19.37	87,369
March 04, 2026	19.45	19.47	19.47	19.5	19.42	69,759
March 03, 2026	19.47	19.43	19.43	19.47	19.31	85,208
March 02, 2026	19.51	19.55	19.55	19.62	19.45	98,544
February 27, 2026	19.63	19.55	19.55	19.65	19.31	237,829
February 26, 2026	19.96	19.9	19.6	19.99	19.87	55,010
February 25, 2026	19.95	19.91	19.61	19.97	19.85	70,710
February 24, 2026	20	19.9	19.6	20	19.86	346,637
February 23, 2026	20.04	19.98	19.68	20.1	19.94	61,917
February 20, 2026	20.1	20.04	0	20.12	20.01	40,026
February 19, 2026	19.93	20.14	0	20.14	19.84	134,247
February 18, 2026	20.05	19.96	0	20.1	19.93	53,855
February 17, 2026	19.92	20.04	0	20.05	19.86	88,815
February 13, 2026	19.76	19.87	0	19.87	19.75	58,498
February 12, 2026	19.85	19.75	0	19.87	19.71	50,274
February 11, 2026	19.76	19.81	0	19.82	19.71	45,952
February 10, 2026	19.64	19.73	0	19.76	19.63	56,902
February 09, 2026	19.66	19.6	0	19.69	19.58	80,791
February 06, 2026	19.65	19.64	0	19.72	19.55	271,387
February 05, 2026	19.71	19.6	0	19.79	19.54	81,774
February 04, 2026	19.77	19.69	0	19.81	19.65	173,737
February 03, 2026	19.97	19.82	0	20.02	19.73	89,229
February 02, 2026	20.07	19.92	0	20.07	19.91	125,939
January 30, 2026	20.14	20	0	20.14	19.97	167,099
January 29, 2026	20.1	20.11	0	20.2	20.06	78,466
January 28, 2026	20.24	20.14	0	20.24	20.12	69,004
January 27, 2026	20.28	20.27	0	20.28	20.15	43,801
January 26, 2026	20.35	20.2	0	20.38	20.2	99,002
January 23, 2026	20.29	20.29	0	20.4	20.2	71,448
January 22, 2026	20.21	20.28	0	20.31	20.13	60,813
January 21, 2026	19.96	20.19	0	20.21	19.93	67,032
January 20, 2026	19.95	19.93	0	19.97	19.73	286,499
January 16, 2026	19.99	20.07	0	20.14	19.99	83,834
January 15, 2026	20.02	20.01	0	20.08	19.96	255,715
January 14, 2026	19.96	19.93	0	19.98	19.87	51,957
January 13, 2026	19.92	19.92	0	20.01	19.81	70,698
January 12, 2026	19.88	19.85	0	19.9	19.74	110,224
January 09, 2026	19.97	19.86	0	19.97	19.79	89,959
January 08, 2026	19.95	19.89	0	19.97	19.86	66,485
January 07, 2026	20.03	19.96	0	20.03	19.87	51,313