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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	74.25	75.07	75.07	75.76	73.56	3.95M
November 20, 2025	75.5	73.92	73.92	76.37	73.81	3.43M
November 19, 2025	75.27	74.76	74.76	75.5	74.05	2.96M
November 18, 2025	74.9	75.37	75.37	75.94	74.6	3.58M
November 17, 2025	78.63	75.53	75.53	78.63	74.79	5.03M
November 14, 2025	78.89	78.64	78.64	79.33	78.04	3.28M
November 13, 2025	79.95	79.47	79.47	80.65	79.06	4.52M
November 12, 2025	77.83	80.21	80.21	80.47	77.83	4.22M
November 11, 2025	77.41	77.79	77.79	77.85	77.25	3.93M
November 10, 2025	76.48	77.18	77.18	77.83	76.03	4.51M
November 07, 2025	75.39	76.15	76.15	76.17	74.41	6.23M
November 06, 2025	79.5	75.97	75.97	80.75	74.65	8.56M
November 05, 2025	79.61	78.68	78.68	80.25	78.68	3.78M
November 04, 2025	78.28	79.46	79.46	79.75	78.13	2.43M
November 03, 2025	79.49	79.21	79.21	79.79	78.67	2.89M
October 31, 2025	78.66	79.82	79.82	80	78.57	4.38M
October 30, 2025	78.57	79.16	79.16	80.02	78.27	2.24M
October 29, 2025	78.3	78.32	78.32	79.32	78.04	3.21M
October 28, 2025	78.8	78.75	78.75	79.24	78.16	2.95M
October 27, 2025	79.31	78.87	78.87	79.54	78.67	2.58M
October 24, 2025	78.59	78.68	78.68	78.94	78.17	2.44M
October 23, 2025	78.91	78.17	78.17	79.22	78.04	2.18M
October 22, 2025	79.26	78.56	78.56	79.5	78.25	2.38M
October 21, 2025	78.78	79.02	79.02	79.57	78.49	2.89M
October 20, 2025	78.59	78.74	78.74	79.22	78.23	2.58M
October 17, 2025	78.09	78.46	78.46	78.92	77.72	3.49M
October 16, 2025	81.06	77.84	77.84	81.15	77.79	4M
October 15, 2025	82.75	81.62	81.62	83.5	81.15	2.78M
October 14, 2025	80.31	82.89	82.89	83.2	80.1	2.58M
October 13, 2025	80.73	80.82	80.82	81.06	79.97	2.11M
October 10, 2025	82.43	79.77	79.77	82.82	79.76	2.41M
October 09, 2025	82.24	81.98	81.98	83.26	81.52	2.25M
October 08, 2025	83.38	82.03	82.03	83.64	81.68	2.53M
October 07, 2025	82.78	82.75	82.75	83.34	82.47	2.48M
October 06, 2025	82.62	82.35	82.35	83.22	81.79	2.55M
October 03, 2025	81.48	82.37	82.37	82.57	81.13	2.99M
October 02, 2025	81.73	81.33	81.33	82.63	80.82	3.56M
October 01, 2025	81.85	81.93	81.93	83.08	81.69	3.83M
September 30, 2025	82	82.37	82.37	82.47	81.22	2.78M
September 29, 2025	81.67	82.07	82.07	82.13	81.18	2.96M
September 26, 2025	80.87	81.62	81.62	81.88	80.71	2.29M
September 25, 2025	80.74	80.28	80.28	81.23	79.84	2.59M
September 24, 2025	80.37	80.64	80.64	80.89	80.1	2.93M
September 23, 2025	80.98	80.32	80.32	81.65	79.93	4.8M
September 22, 2025	78.56	80.98	80.98	81.36	78.21	6.66M
September 19, 2025	78.92	79.16	79.16	79.44	77.89	8.85M
September 18, 2025	78.72	79.07	79.07	79.74	78.61	3.71M
September 17, 2025	78.87	78.68	78.68	79.71	78.31	5.56M
September 16, 2025	80.99	78.73	78.73	80.99	78.58	4.89M
September 15, 2025	80.9	80.46	80.46	81.3	80.2	3.08M
September 12, 2025	80.26	80.82	80.82	81.11	80.17	2.31M
September 11, 2025	79.42	80.34	80.34	80.5	79.23	2.63M

MetLife, Inc. (MET) NYSE