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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	79.12	79.23	79.23	79.95	78.96	2.11M
September 09, 2025	79.88	79.29	79.29	80.33	79.27	2.41M
September 08, 2025	79.21	79.6	79.6	79.7	77.86	3.05M
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

MetLife, Inc. (MET) NYSE