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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21	21.01	21.01	21.03	20.86	42,010
September 26, 2025	20.89	21.04	21.04	21.1	20.87	109,302
September 25, 2025	21.17	21.02	21.02	21.17	20.93	85,520
September 24, 2025	21.24	21.11	21.11	21.24	21.08	50,530
September 23, 2025	21.16	21.17	21.17	21.31	21.1	53,551
September 22, 2025	21.17	21.19	21.19	21.24	21.12	51,719
September 19, 2025	21.19	21.17	21.17	21.19	21.06	29,488
September 18, 2025	21.2	21.17	21.17	21.2	21.03	76,281
September 17, 2025	21.39	21.25	21.25	21.4	21.22	74,247
September 16, 2025	21.35	21.38	21.38	21.38	21.15	78,103
September 15, 2025	21.38	21.38	21.38	21.44	21.31	74,295
September 12, 2025	21.3	21.27	21.27	21.3	21.13	51,738
September 11, 2025	21.08	21.24	21.24	21.33	21.02	61,581
September 10, 2025	21.02	21.03	21.03	21.08	20.91	184,139
September 09, 2025	20.9	20.93	20.93	20.98	20.81	79,052
September 08, 2025	20.86	20.92	20.92	20.98	20.75	52,851
September 05, 2025	20.58	20.79	20.79	20.79	20.51	42,626
September 04, 2025	20.41	20.45	20.45	20.46	20.32	52,918
September 03, 2025	20.3	20.35	20.35	20.4	20.24	42,253
September 02, 2025	20.27	20.28	20.28	20.33	20.2	54,403
August 29, 2025	20.33	20.34	20.34	20.36	20.26	197,618
August 28, 2025	20.58	20.65	20.35	20.7	20.58	449,806
August 27, 2025	20.54	20.62	20.32	20.65	20.54	44,589
August 26, 2025	20.6	20.61	20.31	20.66	20.5	53,026
August 25, 2025	20.73	20.66	20.36	20.95	20.58	53,698
August 22, 2025	20.45	20.64	20.64	20.68	20.4	56,263
August 21, 2025	20.54	20.44	20.44	20.54	20.3	186,213
August 20, 2025	20.54	20.51	20.51	20.54	20.4	38,549
August 19, 2025	20.41	20.52	20.52	20.54	20.33	62,243
August 18, 2025	20.3	20.37	20.37	20.38	20.25	79,739
August 15, 2025	20.36	20.22	20.22	20.36	20.22	60,467
August 14, 2025	20.34	20.27	20.27	20.37	20.17	52,873
August 13, 2025	20.29	20.36	20.36	20.41	20.26	62,016
August 12, 2025	20.23	20.23	20.23	20.28	20.14	43,638
August 11, 2025	20.12	20.2	20.2	20.2	20.1	41,829
August 08, 2025	20.18	20.12	20.12	20.19	20.07	63,568
August 07, 2025	20.21	20.15	20.15	20.28	20.07	75,824
August 06, 2025	20.34	20.2	20.2	20.35	20.1	123,988
August 05, 2025	20.22	20.31	20.31	20.33	20.18	52,803
August 04, 2025	20.19	20.27	20.27	20.32	20.15	67,682
August 01, 2025	20.22	20.19	20.19	20.22	20.12	40,202
July 31, 2025	20.05	20.25	20.25	20.28	19.99	158,362
July 30, 2025	20.12	20.14	20.14	20.17	19.98	52,553
July 29, 2025	19.98	20.08	20.08	20.14	19.98	43,754
July 28, 2025	20.02	19.98	19.98	20.05	19.92	55,728
July 25, 2025	20.07	20.02	20.02	20.07	19.92	86,089
July 24, 2025	20.01	19.98	19.98	20.03	19.93	60,370
July 23, 2025	20.09	20.03	20.03	20.09	19.96	39,862
July 22, 2025	20.06	20.09	20.09	20.12	19.96	96,052
July 21, 2025	20	20.11	20.11	20.18	19.9	68,424
July 18, 2025	20.01	19.98	19.98	20.01	19.8	241,500
July 17, 2025	19.85	19.95	19.95	19.98	19.85	299,181
July 16, 2025	19.86	19.85	19.85	19.99	19.68	127,258
July 15, 2025	19.97	19.85	19.85	19.98	19.82	131,992
July 14, 2025	20	19.97	19.97	20.01	19.8	305,442
July 11, 2025	20.05	20	20	20.08	19.88	64,404
July 10, 2025	19.99	20.04	20.04	20.11	19.98	77,102
July 09, 2025	19.98	19.97	19.97	20.06	19.87	99,781
July 08, 2025	19.85	19.89	19.89	19.89	19.74	104,514
July 07, 2025	19.92	19.84	19.84	19.92	19.8	81,067

MetLife, Inc. (MET-PF) NYSE