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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MetLife, Inc. (MET-PF) NYSE