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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.55	19.7	19.7	19.75	19.51	65,576
November 20, 2025	19.8	19.57	19.57	19.85	19.53	364,111
November 19, 2025	19.74	19.75	19.75	19.77	19.66	117,941
November 18, 2025	19.85	19.8	19.8	19.91	19.73	81,351
November 17, 2025	20.25	19.88	19.88	20.25	19.82	200,612
November 14, 2025	20.27	20.19	20.19	20.28	20.12	64,699
November 13, 2025	20.52	20.2	20.2	20.52	20.2	46,556
November 12, 2025	20.67	20.5	20.5	20.73	20.5	67,465
November 11, 2025	20.72	20.66	20.66	20.73	20.61	60,862
November 10, 2025	20.72	20.7	20.7	20.72	20.57	55,306
November 07, 2025	20.68	20.64	20.64	20.69	20.46	99,382
November 06, 2025	20.47	20.68	20.68	20.74	20.16	201,834
November 05, 2025	20.48	20.44	20.44	20.56	20.38	80,406
November 04, 2025	20.5	20.45	20.45	20.63	20.45	74,553
November 03, 2025	20.83	20.61	20.61	20.83	20.56	49,206
October 31, 2025	20.84	20.72	20.72	20.84	20.68	91,228
October 30, 2025	20.85	20.81	20.81	20.88	20.64	100,515
October 29, 2025	21.04	20.91	20.91	21.06	20.86	40,507
October 28, 2025	21.07	21.02	21.02	21.09	20.92	59,136
October 27, 2025	21.05	21.03	21.03	21.09	20.95	402,286
October 24, 2025	21.13	20.96	20.96	21.13	20.95	50,147
October 23, 2025	21.02	21	21	21.06	20.91	51,685
October 22, 2025	21	20.96	20.96	21.03	20.9	49,763
October 21, 2025	21.1	21.03	21.03	21.11	20.98	64,930
October 20, 2025	20.94	21.02	21.02	21.08	20.93	34,236
October 17, 2025	20.94	20.92	20.92	21.04	20.83	172,002
October 16, 2025	20.94	20.94	20.94	21.06	20.83	98,930
October 15, 2025	20.92	21.01	21.01	21.09	20.92	77,600
October 14, 2025	20.72	20.81	20.81	20.83	20.67	81,772
October 13, 2025	20.76	20.75	20.75	20.8	20.62	37,048
October 10, 2025	20.88	20.68	20.68	20.94	20.6	69,967
October 09, 2025	20.91	20.79	20.79	20.91	20.72	68,352
October 08, 2025	20.91	20.91	20.91	21.01	20.87	46,343
October 07, 2025	20.98	20.98	20.98	21	20.86	39,910
October 06, 2025	20.98	21	21	21.05	20.89	39,643
October 03, 2025	21.09	21.04	21.04	21.15	20.99	61,113
October 02, 2025	21.05	21.11	21.11	21.16	20.93	54,955
October 01, 2025	20.9	21.12	21.12	21.12	20.78	60,674
September 30, 2025	21.01	20.86	20.86	21.01	20.8	163,596
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

MetLife, Inc. (MET-PF) NYSE