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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.29	79.1	79.1	79.14	77.23	2.73M
February 19, 2026	78.66	78.1	78.1	79.36	77.56	2.75M
February 18, 2026	78.88	79.22	79.22	79.68	78.71	2.89M
February 17, 2026	78.06	78.58	78.58	78.72	76.79	2.95M
February 13, 2026	76.74	77.31	77.31	77.58	76.14	3.11M
February 12, 2026	79.04	77.36	77.36	79.6	76.25	4.38M
February 11, 2026	77.95	78.89	78.89	79.2	77.36	4.39M
February 10, 2026	75.71	77.92	77.92	78.06	75.7	4.33M
February 09, 2026	75.95	76.28	76.28	77.37	75.95	3.11M
February 06, 2026	75.84	76.38	76.38	76.82	75.63	4.39M
February 05, 2026	79.5	75.32	75.32	81.67	74.89	8.82M
February 04, 2026	77.76	78.01	78.01	78.79	76.91	5.97M
February 03, 2026	78.85	76.9	76.9	80.2	76.8	5.47M
February 02, 2026	78.83	79.83	79.26	79.93	78.47	3.3M
January 30, 2026	77.85	78.88	78.88	78.89	77.7	3.98M
January 29, 2026	77	78.23	78.23	78.25	76.77	3.73M
January 28, 2026	76.45	76.26	76.26	77.34	76.03	2.91M
January 27, 2026	77.29	76.69	76.69	77.38	76.21	3.26M
January 26, 2026	75.75	77.17	77.17	77.25	75.75	4.65M
January 23, 2026	76.37	75.81	75.81	76.78	74.88	3.6M
January 22, 2026	76.62	76.92	76.92	77.27	76.2	2.64M
January 21, 2026	75.99	76.6	76.6	77.42	75.71	4.01M
January 20, 2026	75.71	75.57	75.57	76.88	75.25	3.32M
January 16, 2026	77.5	76.77	76.77	77.86	76.59	4.72M
January 15, 2026	78.62	77.9	77.9	79.33	77.73	1.92M
January 14, 2026	77.14	78.65	78.65	78.82	76.97	3.24M
January 13, 2026	78.18	77.08	77.08	79	76.64	1.98M
January 12, 2026	78.7	78.32	78.32	79.1	78.02	3.61M
January 09, 2026	79.93	79.41	79.41	80.07	79	1.73M
January 08, 2026	78.39	79.78	79.78	80.05	78.39	2.93M
January 07, 2026	80.57	78.27	78.27	81.18	78.15	2.99M
January 06, 2026	80.78	81.18	81.18	81.5	79.88	3.44M
January 05, 2026	79.77	81.77	81.77	83	79.47	3.86M
January 02, 2026	78.94	80.32	80.32	80.51	78.11	3.34M
December 31, 2025	79.97	78.94	78.94	79.97	78.9	2.15M
December 30, 2025	80.14	79.78	79.78	80.32	79.64	1.75M
December 29, 2025	80.35	79.99	79.99	80.63	79.79	2.01M
December 26, 2025	80.9	80.3	80.3	80.9	80.15	1.68M
December 24, 2025	80.94	81.05	81.05	81.57	80.78	1.17M
December 23, 2025	81.34	80.91	80.91	81.61	80.87	2.14M
December 22, 2025	81.42	81.35	81.35	82.11	81.1	2.38M
December 19, 2025	81.63	81.57	81.57	82.33	81.07	6.55M
December 18, 2025	82.47	81.71	81.71	82.52	80.9	5.53M
December 17, 2025	82.66	82.53	82.53	82.88	81.88	5.4M
December 16, 2025	83.27	82.28	82.28	83.85	81.94	4.66M
December 15, 2025	82.94	82.61	82.61	83.43	82.19	4.54M
December 12, 2025	82.67	82.16	82.16	83	81.8	3.36M
December 11, 2025	79.81	82.25	82.25	82.63	79.61	3.9M
December 10, 2025	77.75	79.82	79.82	79.86	77.65	1.97M
December 09, 2025	78.69	77.82	77.82	78.87	77.69	2.9M
December 08, 2025	78.4	78.08	78.08	78.66	77.95	3.22M
December 05, 2025	78.03	78.66	78.66	78.72	77.77	2.08M
December 04, 2025	77.72	78.03	78.03	78.23	77.41	4.09M
December 03, 2025	76.48	77.51	77.51	77.57	76.14	3.42M
December 02, 2025	76.57	76.27	76.27	76.68	75.69	3.2M
December 01, 2025	76.3	76.31	76.31	77.2	76.19	2.44M
November 28, 2025	76.31	76.56	76.56	76.92	76.15	1.12M
November 26, 2025	76.05	76.33	76.33	76.68	75.91	2.55M
November 25, 2025	75.69	75.74	75.74	76.29	75.12	3.31M
November 24, 2025	74.85	75.19	75.19	75.27	73.97	4.59M

MetLife, Inc. (MET) NYSE