MetLife, Inc. (MET) NYSE
70.72
-0.45(-0.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
70.72
-0.45(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 70.13 | 70.72 | 70.72 | 71.46 | 69.5 | 2.56M |
| April 01, 2026 | 71.1 | 71.17 | 71.17 | 72.13 | 70.43 | 3.31M |
| March 31, 2026 | 69.72 | 70.72 | 70.72 | 70.89 | 68.52 | 4.99M |
| March 30, 2026 | 68.34 | 68.27 | 68.27 | 69.11 | 67.61 | 3.34M |
| March 27, 2026 | 69.4 | 67.7 | 67.7 | 69.4 | 67.33 | 4.39M |
| March 26, 2026 | 70.23 | 69.74 | 69.74 | 71.1 | 69.35 | 3.17M |
| March 25, 2026 | 70.58 | 70.39 | 70.39 | 71.18 | 69.48 | 2.51M |
| March 24, 2026 | 68.05 | 69.89 | 69.89 | 70.27 | 67.86 | 3.08M |
| March 23, 2026 | 70.32 | 69.18 | 69.18 | 70.47 | 68.94 | 3.3M |
| March 20, 2026 | 68.49 | 68.56 | 68.56 | 69 | 67.8 | 6.67M |
| March 19, 2026 | 68.43 | 68.61 | 68.61 | 69.06 | 67.58 | 4.29M |
| March 18, 2026 | 68.88 | 68.6 | 68.6 | 69.6 | 68.51 | 3.81M |
| March 17, 2026 | 70.14 | 69.31 | 69.31 | 71.13 | 69.31 | 2.47M |
| March 16, 2026 | 68.6 | 69.16 | 69.16 | 69.64 | 68.49 | 2.97M |
| March 13, 2026 | 69.32 | 67.97 | 67.97 | 69.55 | 67.85 | 3.21M |
| March 12, 2026 | 68.9 | 68.79 | 68.79 | 69.64 | 68.13 | 5.06M |
| March 11, 2026 | 70.73 | 69.96 | 69.96 | 70.89 | 69.26 | 4.17M |
| March 10, 2026 | 71.03 | 70.6 | 70.6 | 71.98 | 69.72 | 3.32M |
| March 09, 2026 | 70.69 | 70.77 | 70.77 | 71.04 | 68.84 | 5.24M |
| March 06, 2026 | 71.3 | 71.83 | 71.83 | 71.9 | 69.55 | 3.84M |
| March 05, 2026 | 72.49 | 72.94 | 72.94 | 73.05 | 71.65 | 4.74M |
| March 04, 2026 | 72.79 | 73.32 | 73.32 | 73.81 | 72.3 | 2.52M |
| March 03, 2026 | 71.98 | 72.67 | 72.67 | 72.82 | 69.58 | 5.27M |
| March 02, 2026 | 71.57 | 73.24 | 73.24 | 73.73 | 70.93 | 4.05M |
| February 27, 2026 | 75.07 | 72.07 | 72.07 | 75.21 | 71.61 | 8.91M |
| February 26, 2026 | 75.75 | 75.94 | 75.94 | 77.1 | 74.83 | 4.34M |
| February 25, 2026 | 75.8 | 75.31 | 75.31 | 75.99 | 74.22 | 4.44M |
| February 24, 2026 | 75.1 | 75.34 | 75.34 | 76.1 | 73.24 | 3.74M |
| February 23, 2026 | 78.79 | 75.24 | 75.24 | 79.3 | 74.13 | 5.57M |
| February 20, 2026 | 78.29 | 79.1 | 0 | 79.14 | 77.23 | 2.73M |
| February 19, 2026 | 78.66 | 78.1 | 0 | 79.36 | 77.56 | 2.75M |
| February 18, 2026 | 78.88 | 79.22 | 0 | 79.68 | 78.71 | 2.89M |
| February 17, 2026 | 78.06 | 78.58 | 0 | 78.72 | 76.79 | 2.95M |
| February 13, 2026 | 76.74 | 77.31 | 0 | 77.58 | 76.14 | 3.11M |
| February 12, 2026 | 79.04 | 77.36 | 0 | 79.6 | 76.25 | 4.38M |
| February 11, 2026 | 77.95 | 78.89 | 0 | 79.2 | 77.36 | 4.39M |
| February 10, 2026 | 75.71 | 77.92 | 0 | 78.06 | 75.7 | 4.33M |
| February 09, 2026 | 75.95 | 76.28 | 0 | 77.37 | 75.95 | 3.11M |
| February 06, 2026 | 75.84 | 76.38 | 0 | 76.87 | 75.63 | 4.43M |
| February 05, 2026 | 79.5 | 75.32 | 0 | 81.67 | 74.89 | 8.82M |
| February 04, 2026 | 77.76 | 78.01 | 0 | 78.79 | 76.91 | 5.97M |
| February 03, 2026 | 78.85 | 76.9 | 0 | 80.2 | 76.8 | 5.47M |
| February 02, 2026 | 78.83 | 79.83 | 0 | 79.93 | 78.47 | 3.3M |
| January 30, 2026 | 77.85 | 78.88 | 0 | 78.89 | 77.7 | 3.98M |
| January 29, 2026 | 77 | 78.23 | 0 | 78.25 | 76.77 | 3.73M |
| January 28, 2026 | 76.45 | 76.26 | 0 | 77.34 | 76.03 | 2.91M |
| January 27, 2026 | 77.29 | 76.69 | 0 | 77.38 | 76.21 | 3.26M |
| January 26, 2026 | 75.75 | 77.17 | 0 | 77.25 | 75.75 | 4.65M |
| January 23, 2026 | 76.37 | 75.81 | 0 | 76.78 | 74.88 | 3.6M |
| January 22, 2026 | 76.62 | 76.92 | 0 | 77.27 | 76.2 | 2.68M |
| January 21, 2026 | 75.99 | 76.6 | 0 | 77.42 | 75.71 | 4.01M |
| January 20, 2026 | 75.71 | 75.57 | 0 | 76.88 | 75.25 | 3.32M |
| January 16, 2026 | 77.5 | 76.77 | 0 | 77.86 | 76.59 | 4.72M |
| January 15, 2026 | 78.62 | 77.9 | 0 | 79.33 | 77.73 | 3.41M |
| January 14, 2026 | 77.14 | 78.65 | 0 | 78.82 | 76.97 | 3.24M |
| January 13, 2026 | 78.18 | 77.08 | 0 | 79 | 76.64 | 2.65M |
| January 12, 2026 | 78.7 | 78.32 | 0 | 79.1 | 78.02 | 3.61M |
| January 09, 2026 | 79.65 | 79.41 | 0 | 80.07 | 79 | 2.53M |
| January 08, 2026 | 78.39 | 79.78 | 0 | 80.05 | 78.39 | 2.93M |
| January 07, 2026 | 80.57 | 78.27 | 0 | 81.18 | 78.15 | 4.54M |