MetLife, Inc. MET
NYSE · United States · Finance
$94.16-1.04 (-1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94.16 | -1.09% | $94.84 | $95.56 | $94.12 | 3.01M |
| 2026-09-29 | $95.20 | -0.65% | $95.68 | $96.33 | $94.42 | 2.62M |
| 2026-09-28 | $95.82 | -1.92% | $97.51 | $97.94 | $95.39 | 3.24M |
| 2026-09-25 | $97.70 | +0.46% | $97.54 | $98.45 | $96.67 | 3.63M |
| 2026-09-24 | $97.25 | +0.05% | $97.73 | $98.18 | $97.06 | 3.44M |
| 2026-09-23 | $97.20 | +1.33% | $95.20 | $97.67 | $95.01 | 2.94M |
| 2026-09-22 | $95.92 | -0.75% | $97.47 | $98.00 | $95.03 | 2.64M |
| 2026-09-21 | $96.64 | -0.41% | $97.44 | $97.84 | $96.54 | 1.93M |
| 2026-09-18 | $97.04 | -0.32% | $96.89 | $97.29 | $96.24 | 7.31M |
| 2026-09-17 | $97.35 | +0.12% | $97.94 | $98.37 | $96.80 | 2.76M |
| 2026-09-16 | $97.23 | -1.01% | $97.98 | $98.31 | $95.39 | 3.50M |
| 2026-09-15 | $98.22 | +0.48% | $97.41 | $98.54 | $96.92 | 2.07M |
| 2026-09-14 | $97.75 | +0.63% | $97.52 | $97.79 | $96.56 | 3.03M |
| 2026-09-11 | $97.14 | +0.37% | $98.00 | $98.25 | $96.23 | 2.64M |
| 2026-09-10 | $96.78 | +1.14% | $96.17 | $96.91 | $96.02 | 2.23M |
| 2026-09-09 | $95.69 | +0.20% | $95.63 | $96.30 | $94.88 | 3.25M |
| 2026-09-08 | $95.50 | -2.17% | $96.56 | $97.09 | $95.39 | 2.46M |
| 2026-09-04 | $97.62 | -1.62% | $98.34 | $99.13 | $97.47 | 2.66M |
| 2026-09-03 | $99.23 | +2.91% | $97.15 | $99.25 | $97.15 | 3.71M |
| 2026-09-02 | $96.42 | +2.12% | $94.79 | $97.14 | $94.79 | 2.89M |
| 2026-09-01 | $94.42 | -0.79% | $95.56 | $96.21 | $93.91 | 2.73M |
| 2026-08-31 | $95.17 | -1.39% | $96.37 | $96.57 | $95.13 | 2.90M |
| 2026-08-28 | $96.51 | +0.27% | $96.79 | $97.44 | $96.41 | 2.88M |
| 2026-08-27 | $96.25 | -0.28% | $95.96 | $96.79 | $95.44 | 2.26M |
| 2026-08-26 | $96.52 | +0.68% | $95.96 | $96.77 | $95.09 | 2.44M |
| 2026-08-25 | $95.87 | -0.35% | $96.24 | $96.43 | $94.57 | 2.21M |
| 2026-08-24 | $96.21 | +1.98% | $94.87 | $96.27 | $94.87 | 2.96M |
| 2026-08-21 | $94.34 | +0.94% | $94.20 | $94.91 | $93.93 | 4.85M |
| 2026-08-20 | $93.46 | -1.73% | $94.94 | $95.62 | $93.37 | 3.82M |
| 2026-08-19 | $95.11 | -1.67% | $96.79 | $97.20 | $94.64 | 3.45M |
| 2026-08-18 | $96.73 | +0.05% | $97.30 | $98.11 | $96.69 | 2.04M |
| 2026-08-17 | $96.68 | -1.00% | $97.41 | $98.58 | $96.65 | 2.49M |
| 2026-08-14 | $97.66 | +0.19% | $97.74 | $98.23 | $97.33 | 2.17M |
| 2026-08-13 | $97.47 | +0.84% | $97.02 | $97.71 | $96.64 | 2.02M |
| 2026-08-12 | $96.66 | -0.14% | $96.59 | $97.12 | $96.29 | 2.19M |
| 2026-08-11 | $96.80 | -0.24% | $96.78 | $97.33 | $96.55 | 2.42M |
| 2026-08-10 | $97.03 | -0.76% | $96.99 | $98.09 | $96.86 | 2.87M |
| 2026-08-07 | $97.77 | -2.18% | $99.49 | $99.49 | $97.07 | 4.31M |
| 2026-08-06 | $99.95 | +3.83% | $98.54 | $100.93 | $98.13 | 4.23M |
| 2026-08-05 | $96.26 | +0.14% | $96.50 | $97.26 | $95.49 | 4.69M |
| 2026-08-04 | $96.13 | -0.19% | $94.92 | $96.44 | $93.91 | 5.30M |
| 2026-08-03 | $96.31 | +0.19% | $96.25 | $96.79 | $95.95 | 4.47M |
| 2026-07-31 | $96.13 | -0.97% | $97.11 | $97.48 | $96.07 | 5.79M |
| 2026-07-30 | $97.07 | +0.05% | $97.42 | $97.62 | $95.88 | 5.84M |
| 2026-07-29 | $97.02 | -0.48% | $96.56 | $97.80 | $96.45 | 4.78M |
| 2026-07-28 | $97.49 | +2.42% | $95.56 | $97.69 | $95.56 | 4.86M |
| 2026-07-27 | $95.19 | +0.38% | $95.01 | $96.00 | $94.83 | 5.15M |
| 2026-07-24 | $94.83 | +2.47% | $92.16 | $94.84 | $91.34 | 4.54M |
| 2026-07-23 | $92.54 | -0.78% | $92.77 | $92.90 | $91.58 | 3.80M |
| 2026-07-22 | $93.27 | -0.11% | $93.80 | $94.30 | $92.77 | 3.16M |
| 2026-07-21 | $93.37 | +0.41% | $93.33 | $93.47 | $92.16 | 4.15M |
| 2026-07-20 | $92.99 | -1.07% | $94.00 | $94.27 | $92.76 | 3.81M |
| 2026-07-17 | $94.00 | +0.32% | $93.21 | $94.86 | $93.12 | 4.01M |
| 2026-07-16 | $93.70 | +1.63% | $92.67 | $94.09 | $92.22 | 3.06M |
| 2026-07-15 | $92.20 | -0.37% | $92.52 | $93.11 | $91.64 | 2.57M |
| 2026-07-14 | $92.54 | -0.53% | $92.76 | $93.81 | $92.21 | 3.47M |
| 2026-07-13 | $93.03 | +1.51% | $92.51 | $93.16 | $91.61 | 2.83M |
| 2026-07-10 | $91.65 | +0.55% | $92.06 | $92.49 | $91.15 | 2.02M |
| 2026-07-09 | $91.15 | +1.17% | $90.34 | $91.99 | $90.34 | 2.20M |
| 2026-07-08 | $90.10 | -1.71% | $91.65 | $91.69 | $89.62 | 3.57M |
| 2026-07-07 | $91.67 | +1.34% | $90.96 | $92.27 | $90.65 | 3.14M |
| 2026-07-06 | $90.46 | +0.44% | $90.88 | $91.25 | $90.04 | 4.10M |
| 2026-07-02 | $90.06 | +3.28% | $87.96 | $90.06 | $87.72 | 3.15M |
| 2026-07-01 | $87.20 | +3.06% | $85.01 | $87.53 | $85.01 | 3.50M |
| 2026-06-30 | $84.61 | -1.60% | $85.97 | $86.54 | $84.35 | 3.85M |
| 2026-06-29 | $85.99 | +0.05% | $85.56 | $86.57 | $85.03 | 2.93M |
| 2026-06-26 | $85.95 | +1.56% | $85.21 | $86.67 | $84.74 | 5.52M |
| 2026-06-25 | $84.63 | +0.04% | $85.01 | $86.93 | $84.43 | 2.62M |
| 2026-06-24 | $84.60 | -3.90% | $88.03 | $88.22 | $84.18 | 4.81M |
| 2026-06-23 | $88.03 | +0.54% | $87.67 | $88.34 | $87.15 | 2.80M |
| 2026-06-22 | $87.56 | +2.31% | $86.33 | $87.84 | $85.81 | 4.99M |
| 2026-06-18 | $85.58 | -0.31% | $87.10 | $87.69 | $85.38 | 8.34M |
| 2026-06-17 | $85.85 | -1.77% | $87.09 | $87.36 | $85.73 | 5.74M |
| 2026-06-16 | $87.40 | -0.30% | $88.24 | $88.84 | $86.70 | 4.20M |
| 2026-06-15 | $87.66 | -1.33% | $89.21 | $89.62 | $87.59 | 3.16M |
| 2026-06-12 | $88.84 | +1.44% | $88.25 | $89.44 | $88.03 | 3.15M |
| 2026-06-11 | $87.58 | +1.68% | $86.72 | $87.96 | $86.43 | 4.22M |
| 2026-06-10 | $86.13 | +0.65% | $85.75 | $87.70 | $85.48 | 4.19M |
| 2026-06-09 | $85.57 | +1.41% | $84.99 | $85.76 | $84.49 | 3.99M |
| 2026-06-08 | $84.38 | -0.13% | $84.07 | $84.88 | $84.02 | 2.34M |
| 2026-06-05 | $84.49 | +1.23% | $83.93 | $84.99 | $83.22 | 3.51M |
| 2026-06-04 | $83.46 | +3.09% | $81.85 | $83.85 | $81.85 | 3.81M |
| 2026-06-03 | $80.96 | -2.25% | $82.07 | $82.36 | $80.51 | 3.43M |
| 2026-06-02 | $82.82 | +1.20% | $81.55 | $83.73 | $81.51 | 3.23M |
| 2026-06-01 | $81.84 | -1.03% | $81.57 | $82.89 | $81.36 | 3.07M |
| 2026-05-29 | $82.69 | +0.89% | $81.86 | $83.65 | $81.66 | 6.94M |
| 2026-05-28 | $81.96 | -1.49% | $82.82 | $83.17 | $81.82 | 2.84M |
| 2026-05-27 | $83.20 | -0.08% | $83.60 | $84.22 | $83.01 | 2.67M |
| 2026-05-26 | $83.27 | -0.94% | $83.82 | $84.52 | $82.82 | 3.38M |
| 2026-05-22 | $84.06 | -0.28% | $84.37 | $85.29 | $83.89 | 3.78M |