Skip to main content
MetLife, Inc. (LON:0K0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
69.05
-1.84 (-2.60%)
Mar 9, 2026, 4:00 PM GMT

MetLife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202672.4972.4968.9469.0569.05-2.60%359
Mar 6, 202674.0174.0169.5970.8970.89-2.23%814
Mar 5, 202674.4074.4072.0072.5172.51-1.37%335
Mar 4, 202673.0173.5272.3373.5273.521.58%178
Mar 3, 202672.1072.5369.6272.3872.38-1.26%349
Mar 2, 202671.2573.4871.0973.3073.301.33%733
Feb 27, 202674.9075.4271.8872.3472.34-4.43%676
Feb 26, 202675.7576.8474.3675.6975.691.60%373
Feb 25, 202676.2176.2174.3974.5074.50-1.97%334
Feb 24, 202675.2476.0073.3076.0076.002.39%380
Feb 23, 202679.5779.5774.2374.2374.23-5.69%747
Feb 20, 202677.4878.9577.3778.7178.710.94%243
Feb 19, 202679.6879.6877.9877.9877.98-1.31%180
Feb 18, 202678.1979.7578.1979.0179.012.88%41
Feb 17, 202676.7078.8076.7076.8076.80-0.05%39
Feb 13, 202678.2578.2576.3776.8476.84-0.29%26
Feb 12, 202679.3979.5076.3577.0677.06-2.19%605
Feb 11, 202677.9279.2077.3578.7878.782.32%677
Feb 10, 202675.6777.2375.5077.0077.00-0.08%94
Feb 9, 202677.5477.5475.6277.0677.060.60%935
Feb 6, 202675.3276.6075.3276.6076.601.50%525
Feb 5, 202678.9981.4375.3975.4775.47-3.55%1,165
Feb 4, 202676.0078.3276.0078.2578.251.58%489
Feb 3, 202679.5580.1077.0077.0377.03-3.00%284
Feb 2, 202679.1179.8977.6179.4178.841.29%402
Jan 30, 202677.0778.4577.0778.4077.841.53%320
Jan 29, 202677.0277.6876.2277.2276.670.95%648
Jan 28, 202677.1077.1076.0076.4975.95-0.18%229
Jan 27, 202677.5977.5976.4876.6376.080.43%53
Jan 26, 202674.9376.6474.9376.3075.761.45%930
Jan 23, 202677.5977.5974.9775.2174.67-2.51%495
Jan 22, 202676.2377.3676.2277.1476.590.22%560
Jan 21, 202676.3477.0775.5076.9776.431.97%202
Jan 20, 202675.8077.2175.4975.4974.95-1.80%1,378
Jan 16, 202678.4178.4476.8776.8776.32-2.04%207
Jan 15, 202678.9779.2778.4778.4777.910.30%18
Jan 14, 202677.0078.5377.0078.2377.671.01%63
Jan 13, 202678.2579.0977.0177.4576.90-1.01%259
Jan 12, 202678.9979.0178.2578.2577.69-1.51%160
Jan 9, 202680.3380.3379.0279.4478.88-0.18%354
Jan 8, 202679.0479.6378.4779.5979.021.08%389
Jan 7, 202680.5780.7878.4578.7478.18-2.70%75
Jan 6, 202680.8680.9280.1080.9280.35-2.07%160
Jan 5, 202680.3282.7778.1382.6382.043.72%1,728
Jan 2, 202678.8680.1278.2279.6779.100.57%935
Dec 31, 202579.9080.0079.1779.2278.66-0.71%23
Dec 30, 202579.1780.6879.1779.7979.22-0.13%68
Dec 29, 202581.2681.2679.9079.9079.33-1.58%91
Dec 24, 202580.9181.4780.9181.1880.600.21%40
Dec 23, 202581.9881.9881.0181.0180.43-0.91%81
Dec 22, 202581.7682.1680.1781.7581.17-0.33%4,400
Dec 19, 202580.6282.1580.6282.0281.440.89%1,046
Dec 18, 202582.4782.4780.9981.3080.72-1.19%869
Dec 17, 202583.4583.4582.2582.2881.69-0.35%10
Dec 16, 202581.7183.6781.7182.5781.980.12%565
Dec 15, 202581.8983.3981.8982.4781.890.09%512
Dec 12, 202582.6483.2881.8282.4081.810.14%196
Dec 11, 202580.0482.3879.1382.2881.704.38%377
Dec 10, 202577.7678.9877.7678.8378.270.09%470
Dec 9, 202579.0179.0177.6578.7678.200.92%54
Dec 8, 202579.3579.3678.0478.0477.49-0.38%566
Dec 5, 202578.1178.4577.4178.3477.780.35%35
Dec 4, 202576.2578.0776.2578.0777.510.84%115
Dec 3, 202576.3177.4376.3177.4276.871.60%117
Dec 2, 202576.3276.4275.8176.2075.66-0.96%274
Dec 1, 202576.3677.0975.6576.9476.390.12%229
Nov 28, 202576.2977.3376.2976.8476.290.37%75
Nov 26, 202575.9576.5675.9576.5676.010.99%2,298
Nov 25, 202575.3376.7174.6775.8175.271.24%152
Nov 24, 202574.2275.8874.0374.8874.34-0.54%39
Nov 21, 202574.1675.4373.9875.2974.751.65%87
Nov 20, 202576.4476.4474.0774.0773.54-0.68%44
Nov 19, 202575.9775.9774.2674.5774.04-1.54%167
Nov 18, 202575.1875.7374.5075.7375.190.31%539
Nov 17, 202578.1078.7275.3775.5074.96-4.12%77
Nov 14, 202579.2079.4078.0478.7478.18-1.02%344
Nov 13, 202580.5480.6579.4679.5578.98-0.65%375
Nov 12, 202578.0080.3577.8780.0779.503.32%2,238
Nov 11, 202577.4177.7977.2177.5076.95-0.01%1,375
Nov 10, 202577.0577.7276.3277.5176.962.59%1,078
Nov 7, 202575.3975.8074.4575.5575.01-1.09%1,190
Nov 6, 202579.6479.6474.7476.3875.84-4.02%224
Nov 5, 202579.7779.7779.0179.5879.010.44%84
Nov 4, 202578.1379.2378.1379.2378.67-0.11%2,016
Nov 3, 202579.4979.7278.8679.3278.190.27%267
Oct 31, 202578.3179.2678.3179.1177.98-0.91%52
Oct 30, 202578.5779.8478.5779.8478.701.20%82
Oct 29, 202577.7079.1277.7078.8977.770.06%223
Oct 28, 202579.7479.7478.2278.8477.72-0.04%117
Oct 27, 202578.6879.4578.6878.8777.750.22%78,155
Oct 24, 202578.5978.8978.2578.7077.580.33%56
Oct 23, 202578.9179.0178.1878.4477.32-0.08%118
Oct 22, 202579.0079.2678.5178.5177.39-0.61%734
Oct 21, 202578.7879.4178.6978.9977.870.09%22
Oct 20, 202578.6579.1478.2478.9277.800.29%225
Oct 17, 202579.0079.0077.5978.6977.571.03%662
Oct 16, 202580.8081.3877.8977.8976.78-4.31%531
Oct 15, 202582.7583.2881.3981.3980.23-1.82%953
Oct 14, 202580.2082.9080.0582.9081.722.58%613
Oct 13, 202580.3181.2180.2780.8179.660.55%619