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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	81.62	79.51	79.51	82.31	78.29	4.83M
September 04, 2025	80.98	81.75	81.75	81.86	80.62	2.34M
September 03, 2025	80.31	80.57	80.57	80.94	79.91	2.36M
September 02, 2025	80.68	80.56	80.56	80.96	79.37	3.84M
August 29, 2025	81.07	81.36	81.36	81.68	80.8	2.76M
August 28, 2025	81.28	80.8	80.8	81.28	80.52	2.23M
August 27, 2025	80.65	81.11	81.11	81.58	80.63	2.56M
August 26, 2025	80.53	81.01	81.01	81.11	80.32	2.78M
August 25, 2025	81.29	80.83	80.83	81.68	80.65	2.59M
August 22, 2025	79.93	81.49	81.49	81.91	79.75	3.5M
August 21, 2025	78.94	79.24	79.24	79.48	78.46	1.96M
August 20, 2025	78.88	79.03	79.03	79.4	78.57	2.66M
August 19, 2025	77.75	78.72	78.72	79.07	77.59	2.51M
August 18, 2025	76.9	77.74	77.74	77.85	76.58	2.72M
August 15, 2025	78.33	77.33	77.33	78.33	77.18	2.62M
August 14, 2025	76.91	77.92	77.92	77.97	76.48	2.31M
August 13, 2025	76.74	77.36	77.36	77.75	76.72	3.16M
August 12, 2025	75.78	76.56	76.56	76.89	75.62	4.01M
August 11, 2025	76.36	75.3	75.3	77.06	74.99	4.41M
August 08, 2025	74.19	76.27	76.27	76.64	74.19	4.35M
August 07, 2025	72.1	73.82	73.82	74.94	72.1	5.63M
August 06, 2025	75.08	75.95	75.95	76.21	74.85	4.48M
August 05, 2025	74.82	74.89	74.89	75.43	74.15	4.33M
August 04, 2025	74.42	74.83	74.26	74.92	73.94	3.8M
August 01, 2025	74.46	74.01	74.01	74.97	73.01	4.38M
July 31, 2025	74.75	75.95	75.95	76.54	74.66	5.25M
July 30, 2025	76.85	74.79	74.79	77.45	74.27	4.78M
July 29, 2025	78.33	77.68	77.68	78.98	77.5	3.8M
July 28, 2025	78.41	77.66	77.66	78.55	77.31	2.28M
July 25, 2025	78	78.56	78.56	78.66	77.42	1.67M
July 24, 2025	77.97	77.79	77.79	78.53	77.7	2.23M
July 23, 2025	78.15	78.44	78.44	78.5	77.55	2.68M
July 22, 2025	76.42	77.51	77.51	77.61	76.17	2.96M
July 21, 2025	77.5	76.33	76.33	77.64	76.26	1.89M
July 18, 2025	77.37	77.15	77.15	77.54	76.82	2.04M
July 17, 2025	76.22	77.33	77.33	77.51	76.22	2.76M
July 16, 2025	76.55	76.59	76.59	76.8	75.29	2.78M
July 15, 2025	77.5	76.21	76.21	78	76.17	2.66M
July 14, 2025	77.44	77.9	77.9	78.08	77.27	2.13M
July 11, 2025	77.69	77.7	77.7	78.11	77.21	2.33M
July 10, 2025	78.28	78.37	78.37	78.69	77.86	2.79M
July 09, 2025	79.94	78.24	78.24	80.05	78.14	2.55M
July 08, 2025	79.49	79.66	79.66	80.44	79.06	2.83M
July 07, 2025	80.4	79.18	79.18	80.95	78.97	2.5M
July 03, 2025	80.47	80.65	80.65	81.27	80.02	1.62M
July 02, 2025	81.08	80.15	80.15	81.24	79.16	3.1M
July 01, 2025	80.36	81.09	81.09	81.7	80.24	2.68M
June 30, 2025	80.31	80.42	80.42	80.54	79.99	2.9M
June 27, 2025	80.25	80.37	80.37	80.86	79.76	3.62M
June 26, 2025	79.32	79.96	79.96	80.08	79.08	3.34M
June 25, 2025	79.7	79.11	79.11	79.86	78.63	3.21M
June 24, 2025	79.98	79.66	79.66	80.55	79.61	3.17M
June 23, 2025	78.8	79.63	79.63	79.72	77.74	2.38M
June 20, 2025	79.14	79.21	79.21	79.65	78.63	6.42M
June 18, 2025	77.93	78.55	78.55	79.26	77.91	2.3M
June 17, 2025	78.15	77.85	77.85	78.74	77.4	1.65M
June 16, 2025	77.95	78.4	78.4	78.63	77.68	3.22M
June 13, 2025	77.97	77.35	77.35	78.55	77.06	3.45M
June 12, 2025	78.08	78.99	78.99	79	77.71	2.26M
June 11, 2025	79.45	78.91	78.91	79.75	78.58	2.42M

MetLife, Inc. (MET) NYSE