MetLife, Inc. (LON:0K0X)
London
· Delayed Price · Currency is GBP · Price in USD 78.91
+1.05 (1.35%)
Apr 28, 2026, 6:50 PM GMT
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.17 | 79.01 | 77.37 | 78.91 | 78.91 | 1.35% | 89 |
| Apr 27, 2026 | 76.55 | 79.00 | 75.22 | 77.86 | 77.86 | 0.65% | 46 |
| Apr 24, 2026 | 77.00 | 77.54 | 75.58 | 77.36 | 77.36 | 1.90% | 41 |
| Apr 23, 2026 | 77.68 | 77.68 | 75.92 | 75.92 | 75.92 | -1.47% | 120 |
| Apr 22, 2026 | 78.90 | 78.90 | 76.52 | 77.05 | 77.05 | -0.90% | 458 |
| Apr 21, 2026 | 78.09 | 78.90 | 77.46 | 77.75 | 77.75 | 0.46% | 371 |
| Apr 20, 2026 | 74.31 | 78.43 | 74.31 | 77.39 | 77.39 | -0.78% | 687 |
| Apr 17, 2026 | 78.25 | 78.52 | 77.08 | 78.00 | 78.00 | 0.96% | 871 |
| Apr 16, 2026 | 78.70 | 78.70 | 76.28 | 77.26 | 77.26 | -0.62% | 1,210 |
| Apr 15, 2026 | 76.94 | 77.74 | 74.32 | 77.74 | 77.74 | 1.95% | 857 |
| Apr 14, 2026 | 75.50 | 76.25 | 73.35 | 76.25 | 76.25 | 1.80% | 187 |
| Apr 13, 2026 | 72.74 | 75.83 | 71.82 | 74.90 | 74.90 | 1.44% | 200 |
| Apr 10, 2026 | 74.61 | 75.00 | 73.57 | 73.84 | 73.84 | -1.99% | 160 |
| Apr 9, 2026 | 74.34 | 75.34 | 72.17 | 75.34 | 75.34 | 1.54% | 163 |
| Apr 8, 2026 | 74.38 | 74.38 | 71.70 | 74.20 | 74.20 | 4.30% | 340 |
| Apr 7, 2026 | 71.32 | 71.48 | 70.07 | 71.14 | 71.14 | 0.71% | 258 |
| Apr 2, 2026 | 69.22 | 70.80 | 67.50 | 70.64 | 70.64 | -1.64% | 155 |
| Apr 1, 2026 | 69.50 | 72.09 | 69.50 | 71.81 | 71.81 | 2.40% | 111 |
| Mar 31, 2026 | 69.63 | 70.63 | 68.73 | 70.13 | 70.13 | 2.47% | 26 |
| Mar 30, 2026 | 69.08 | 70.15 | 67.16 | 68.44 | 68.44 | 1.39% | 34 |
| Mar 27, 2026 | 69.74 | 70.50 | 67.51 | 67.51 | 67.51 | -3.18% | 1,124 |
| Mar 26, 2026 | 71.02 | 71.02 | 69.47 | 69.72 | 69.72 | -0.80% | 71 |
| Mar 25, 2026 | 71.40 | 71.40 | 69.89 | 70.28 | 70.28 | 0.27% | 68 |
| Mar 24, 2026 | 69.83 | 70.50 | 68.00 | 70.09 | 70.09 | 0.56% | 128 |
| Mar 23, 2026 | 68.56 | 70.61 | 66.00 | 69.70 | 69.70 | 2.15% | 677 |
| Mar 20, 2026 | 69.36 | 69.36 | 68.15 | 68.23 | 68.23 | 0.50% | 19 |
| Mar 19, 2026 | 67.10 | 69.56 | 67.10 | 67.89 | 67.89 | -1.47% | 234 |
| Mar 18, 2026 | 69.60 | 70.00 | 68.00 | 68.90 | 68.90 | -1.12% | 139 |
| Mar 17, 2026 | 70.10 | 70.84 | 69.50 | 69.68 | 69.68 | 0.68% | 147 |
| Mar 16, 2026 | 68.00 | 69.50 | 67.90 | 69.21 | 69.21 | 1.41% | 197 |
| Mar 13, 2026 | 69.11 | 69.74 | 68.08 | 68.25 | 68.25 | -0.93% | 83 |
| Mar 12, 2026 | 67.86 | 70.99 | 67.86 | 68.89 | 68.89 | -1.35% | 309 |
| Mar 11, 2026 | 72.00 | 72.00 | 69.49 | 69.83 | 69.83 | -1.69% | 649 |
| Mar 10, 2026 | 70.77 | 71.57 | 69.75 | 71.03 | 71.03 | 1.71% | 148 |
| Mar 9, 2026 | 72.49 | 72.49 | 68.94 | 69.83 | 69.83 | -1.49% | 391 |
| Mar 6, 2026 | 74.01 | 74.01 | 69.59 | 70.89 | 70.89 | -2.23% | 814 |
| Mar 5, 2026 | 74.40 | 74.40 | 72.00 | 72.51 | 72.51 | -1.37% | 335 |
| Mar 4, 2026 | 73.01 | 73.52 | 72.33 | 73.52 | 73.52 | 1.58% | 178 |
| Mar 3, 2026 | 72.10 | 72.53 | 69.62 | 72.38 | 72.38 | -1.26% | 349 |
| Mar 2, 2026 | 71.25 | 73.48 | 71.09 | 73.30 | 73.30 | 1.33% | 733 |
| Feb 27, 2026 | 74.90 | 75.42 | 71.88 | 72.34 | 72.34 | -4.43% | 676 |
| Feb 26, 2026 | 75.75 | 76.84 | 74.36 | 75.69 | 75.69 | 1.60% | 373 |
| Feb 25, 2026 | 76.21 | 76.21 | 74.39 | 74.50 | 74.50 | -1.97% | 334 |
| Feb 24, 2026 | 75.24 | 76.00 | 73.30 | 76.00 | 76.00 | 2.39% | 380 |
| Feb 23, 2026 | 79.57 | 79.57 | 74.23 | 74.23 | 74.23 | -5.69% | 747 |
| Feb 20, 2026 | 77.48 | 78.95 | 77.37 | 78.71 | 78.71 | 0.94% | 243 |
| Feb 19, 2026 | 79.68 | 79.68 | 77.98 | 77.98 | 77.98 | -1.31% | 180 |
| Feb 18, 2026 | 78.19 | 79.75 | 78.19 | 79.01 | 79.01 | 2.88% | 41 |
| Feb 17, 2026 | 76.70 | 78.80 | 76.70 | 76.80 | 76.80 | -0.05% | 39 |
| Feb 13, 2026 | 78.25 | 78.25 | 76.37 | 76.84 | 76.84 | -0.29% | 26 |
| Feb 12, 2026 | 79.39 | 79.50 | 76.35 | 77.06 | 77.06 | -2.19% | 605 |
| Feb 11, 2026 | 77.92 | 79.20 | 77.35 | 78.78 | 78.78 | 2.32% | 677 |
| Feb 10, 2026 | 75.67 | 77.23 | 75.50 | 77.00 | 77.00 | -0.08% | 94 |
| Feb 9, 2026 | 77.54 | 77.54 | 75.62 | 77.06 | 77.06 | 0.60% | 935 |
| Feb 6, 2026 | 75.32 | 76.60 | 75.32 | 76.60 | 76.60 | 1.50% | 525 |
| Feb 5, 2026 | 78.99 | 81.43 | 75.39 | 75.47 | 75.47 | -3.55% | 1,165 |
| Feb 4, 2026 | 76.00 | 78.32 | 76.00 | 78.25 | 78.25 | 1.58% | 489 |
| Feb 3, 2026 | 79.55 | 80.10 | 77.00 | 77.03 | 77.03 | -3.00% | 284 |
| Feb 2, 2026 | 79.11 | 79.89 | 77.61 | 79.41 | 78.84 | 1.29% | 402 |
| Jan 30, 2026 | 77.07 | 78.45 | 77.07 | 78.40 | 77.84 | 1.53% | 320 |
| Jan 29, 2026 | 77.02 | 77.68 | 76.22 | 77.22 | 76.67 | 0.95% | 648 |
| Jan 28, 2026 | 77.10 | 77.10 | 76.00 | 76.49 | 75.95 | -0.18% | 229 |
| Jan 27, 2026 | 77.59 | 77.59 | 76.48 | 76.63 | 76.08 | 0.43% | 53 |
| Jan 26, 2026 | 74.93 | 76.64 | 74.93 | 76.30 | 75.76 | 1.45% | 930 |
| Jan 23, 2026 | 77.59 | 77.59 | 74.97 | 75.21 | 74.67 | -2.51% | 495 |
| Jan 22, 2026 | 76.23 | 77.36 | 76.22 | 77.14 | 76.59 | 0.22% | 560 |
| Jan 21, 2026 | 76.34 | 77.07 | 75.50 | 76.97 | 76.43 | 1.97% | 202 |
| Jan 20, 2026 | 75.80 | 77.21 | 75.49 | 75.49 | 74.95 | -1.80% | 1,378 |
| Jan 16, 2026 | 78.41 | 78.44 | 76.87 | 76.87 | 76.32 | -2.04% | 207 |
| Jan 15, 2026 | 78.97 | 79.27 | 78.47 | 78.47 | 77.91 | 0.30% | 18 |
| Jan 14, 2026 | 77.00 | 78.53 | 77.00 | 78.23 | 77.67 | 1.01% | 63 |
| Jan 13, 2026 | 78.25 | 79.09 | 77.01 | 77.45 | 76.90 | -1.01% | 259 |
| Jan 12, 2026 | 78.99 | 79.01 | 78.25 | 78.25 | 77.69 | -1.51% | 160 |
| Jan 9, 2026 | 80.33 | 80.33 | 79.02 | 79.44 | 78.88 | -0.18% | 354 |
| Jan 8, 2026 | 79.04 | 79.63 | 78.47 | 79.59 | 79.02 | 1.08% | 389 |
| Jan 7, 2026 | 80.57 | 80.78 | 78.45 | 78.74 | 78.18 | -2.70% | 75 |
| Jan 6, 2026 | 80.86 | 80.92 | 80.10 | 80.92 | 80.35 | -2.07% | 160 |
| Jan 5, 2026 | 80.32 | 82.77 | 78.13 | 82.63 | 82.04 | 3.72% | 1,728 |
| Jan 2, 2026 | 78.86 | 80.12 | 78.22 | 79.67 | 79.10 | 0.57% | 935 |
| Dec 31, 2025 | 79.90 | 80.00 | 79.17 | 79.22 | 78.66 | -0.71% | 23 |
| Dec 30, 2025 | 79.17 | 80.68 | 79.17 | 79.79 | 79.22 | -0.13% | 68 |
| Dec 29, 2025 | 81.26 | 81.26 | 79.90 | 79.90 | 79.33 | -1.58% | 91 |
| Dec 24, 2025 | 80.91 | 81.47 | 80.91 | 81.18 | 80.60 | 0.21% | 40 |
| Dec 23, 2025 | 81.98 | 81.98 | 81.01 | 81.01 | 80.43 | -0.91% | 81 |
| Dec 22, 2025 | 81.76 | 82.16 | 80.17 | 81.75 | 81.17 | -0.33% | 4,400 |
| Dec 19, 2025 | 80.62 | 82.15 | 80.62 | 82.02 | 81.44 | 0.89% | 1,046 |
| Dec 18, 2025 | 82.47 | 82.47 | 80.99 | 81.30 | 80.72 | -1.19% | 869 |
| Dec 17, 2025 | 83.45 | 83.45 | 82.25 | 82.28 | 81.69 | -0.35% | 10 |
| Dec 16, 2025 | 81.71 | 83.67 | 81.71 | 82.57 | 81.98 | 0.12% | 565 |
| Dec 15, 2025 | 81.89 | 83.39 | 81.89 | 82.47 | 81.89 | 0.09% | 512 |
| Dec 12, 2025 | 82.64 | 83.28 | 81.82 | 82.40 | 81.81 | 0.14% | 196 |
| Dec 11, 2025 | 80.04 | 82.38 | 79.13 | 82.28 | 81.70 | 4.38% | 377 |
| Dec 10, 2025 | 77.76 | 78.98 | 77.76 | 78.83 | 78.27 | 0.09% | 470 |
| Dec 9, 2025 | 79.01 | 79.01 | 77.65 | 78.76 | 78.20 | 0.92% | 54 |
| Dec 8, 2025 | 79.35 | 79.36 | 78.04 | 78.04 | 77.49 | -0.38% | 566 |
| Dec 5, 2025 | 78.11 | 78.45 | 77.41 | 78.34 | 77.78 | 0.35% | 35 |
| Dec 4, 2025 | 76.25 | 78.07 | 76.25 | 78.07 | 77.51 | 0.84% | 115 |
| Dec 3, 2025 | 76.31 | 77.43 | 76.31 | 77.42 | 76.87 | 1.60% | 117 |
| Dec 2, 2025 | 76.32 | 76.42 | 75.81 | 76.20 | 75.66 | -0.96% | 274 |
| Dec 1, 2025 | 76.36 | 77.09 | 75.65 | 76.94 | 76.39 | 0.12% | 229 |