MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
69.74
-2.09 (-2.91%)
Mar 9, 2026, 2:21 PM EDT - Market open
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.69 | 70.99 | 68.84 | 69.74 | - | -2.91% | 3,075,373 |
| Mar 6, 2026 | 71.30 | 71.90 | 69.55 | 71.83 | 71.83 | -1.52% | 3,765,776 |
| Mar 5, 2026 | 72.49 | 73.05 | 71.65 | 72.94 | 72.94 | -0.52% | 4,235,261 |
| Mar 4, 2026 | 72.79 | 73.81 | 72.30 | 73.32 | 73.32 | 0.89% | 3,281,073 |
| Mar 3, 2026 | 71.98 | 72.82 | 69.58 | 72.67 | 72.67 | -0.78% | 6,393,751 |
| Mar 2, 2026 | 71.57 | 73.73 | 70.93 | 73.24 | 73.24 | 1.62% | 3,958,844 |
| Feb 27, 2026 | 75.07 | 75.21 | 71.61 | 72.07 | 72.07 | -5.10% | 8,588,998 |
| Feb 26, 2026 | 75.75 | 77.10 | 74.83 | 75.94 | 75.94 | 0.84% | 4,297,639 |
| Feb 25, 2026 | 75.80 | 75.99 | 74.23 | 75.31 | 75.31 | -0.04% | 4,426,823 |
| Feb 24, 2026 | 75.10 | 76.10 | 73.24 | 75.34 | 75.34 | 0.13% | 3,727,004 |
| Feb 23, 2026 | 78.79 | 79.30 | 74.13 | 75.24 | 75.24 | -4.88% | 5,240,538 |
| Feb 20, 2026 | 78.29 | 79.14 | 77.23 | 79.10 | 79.10 | 1.28% | 2,680,616 |
| Feb 19, 2026 | 78.66 | 79.36 | 77.56 | 78.10 | 78.10 | -1.41% | 2,712,846 |
| Feb 18, 2026 | 78.88 | 79.68 | 78.71 | 79.22 | 79.22 | 0.81% | 2,891,199 |
| Feb 17, 2026 | 78.06 | 78.72 | 76.79 | 78.58 | 78.58 | 1.64% | 2,950,380 |
| Feb 13, 2026 | 76.74 | 77.58 | 76.14 | 77.31 | 77.31 | -0.06% | 3,113,777 |
| Feb 12, 2026 | 79.04 | 79.60 | 76.25 | 77.36 | 77.36 | -1.94% | 4,376,139 |
| Feb 11, 2026 | 77.95 | 79.20 | 77.36 | 78.89 | 78.89 | 1.24% | 4,388,055 |
| Feb 10, 2026 | 75.71 | 78.06 | 75.70 | 77.92 | 77.92 | 2.15% | 4,333,756 |
| Feb 9, 2026 | 75.95 | 77.37 | 75.95 | 76.28 | 76.28 | -0.13% | 3,109,943 |
| Feb 6, 2026 | 75.84 | 76.87 | 75.63 | 76.38 | 76.38 | 1.41% | 4,433,057 |
| Feb 5, 2026 | 79.50 | 81.67 | 74.89 | 75.32 | 75.32 | -3.45% | 8,818,083 |
| Feb 4, 2026 | 77.76 | 78.79 | 76.91 | 78.01 | 78.01 | 1.44% | 5,974,517 |
| Feb 3, 2026 | 78.85 | 80.20 | 76.80 | 76.90 | 76.90 | -3.67% | 5,465,224 |
| Feb 2, 2026 | 78.83 | 79.93 | 78.47 | 79.83 | 79.26 | 1.20% | 3,302,458 |
| Jan 30, 2026 | 77.85 | 78.89 | 77.70 | 78.88 | 78.32 | 0.83% | 3,979,274 |
| Jan 29, 2026 | 77.00 | 78.25 | 76.77 | 78.23 | 77.67 | 2.58% | 3,726,307 |
| Jan 28, 2026 | 76.45 | 77.34 | 76.03 | 76.26 | 75.72 | -0.56% | 2,911,290 |
| Jan 27, 2026 | 77.29 | 77.38 | 76.21 | 76.69 | 76.14 | -0.62% | 3,261,257 |
| Jan 26, 2026 | 75.75 | 77.25 | 75.75 | 77.17 | 76.62 | 1.79% | 4,647,675 |
| Jan 23, 2026 | 76.37 | 76.78 | 74.88 | 75.81 | 75.27 | -1.44% | 3,597,755 |
| Jan 22, 2026 | 76.62 | 77.27 | 76.20 | 76.92 | 76.37 | 0.42% | 2,681,236 |
| Jan 21, 2026 | 75.99 | 77.42 | 75.71 | 76.60 | 76.06 | 1.36% | 4,010,107 |
| Jan 20, 2026 | 75.71 | 76.88 | 75.25 | 75.57 | 75.03 | -1.56% | 3,318,964 |
| Jan 16, 2026 | 77.50 | 77.86 | 76.59 | 76.77 | 76.22 | -1.45% | 4,719,365 |
| Jan 15, 2026 | 78.62 | 79.33 | 77.73 | 77.90 | 77.35 | -0.95% | 3,413,386 |
| Jan 14, 2026 | 77.14 | 78.82 | 76.97 | 78.65 | 78.09 | 2.04% | 3,240,668 |
| Jan 13, 2026 | 78.18 | 79.00 | 76.64 | 77.08 | 76.53 | -1.58% | 2,645,453 |
| Jan 12, 2026 | 78.70 | 79.10 | 78.02 | 78.32 | 77.76 | -1.37% | 3,609,053 |
| Jan 9, 2026 | 79.65 | 80.07 | 79.00 | 79.41 | 78.85 | -0.46% | 2,532,289 |
| Jan 8, 2026 | 78.39 | 80.05 | 78.39 | 79.78 | 79.21 | 1.93% | 2,932,066 |
| Jan 7, 2026 | 80.57 | 81.18 | 78.15 | 78.27 | 77.71 | -3.58% | 4,538,307 |
| Jan 6, 2026 | 80.78 | 81.50 | 79.88 | 81.18 | 80.60 | -0.72% | 3,435,174 |
| Jan 5, 2026 | 79.77 | 83.00 | 79.47 | 81.77 | 81.19 | 1.81% | 3,864,893 |
| Jan 2, 2026 | 78.94 | 80.51 | 78.11 | 80.32 | 79.75 | 1.75% | 3,335,755 |
| Dec 31, 2025 | 79.97 | 79.97 | 78.90 | 78.94 | 78.38 | -1.05% | 2,153,641 |
| Dec 30, 2025 | 80.14 | 80.32 | 79.64 | 79.78 | 79.21 | -0.26% | 1,812,461 |
| Dec 29, 2025 | 80.35 | 80.63 | 79.79 | 79.99 | 79.42 | -0.39% | 2,014,589 |
| Dec 26, 2025 | 80.90 | 80.90 | 80.15 | 80.30 | 79.73 | -0.93% | 1,675,161 |
| Dec 24, 2025 | 80.94 | 81.57 | 80.78 | 81.05 | 80.47 | 0.17% | 1,169,056 |
| Dec 23, 2025 | 81.34 | 81.61 | 80.87 | 80.91 | 80.33 | -0.54% | 2,135,466 |
| Dec 22, 2025 | 81.42 | 82.11 | 81.10 | 81.35 | 80.77 | -0.27% | 2,377,992 |
| Dec 19, 2025 | 81.63 | 82.33 | 81.07 | 81.57 | 80.99 | -0.17% | 6,552,772 |
| Dec 18, 2025 | 82.47 | 82.52 | 80.90 | 81.71 | 81.13 | -0.99% | 5,528,027 |
| Dec 17, 2025 | 82.66 | 82.88 | 81.88 | 82.53 | 81.94 | 0.30% | 5,432,740 |
| Dec 16, 2025 | 83.27 | 83.85 | 81.94 | 82.28 | 81.70 | -0.40% | 4,657,391 |
| Dec 15, 2025 | 82.94 | 83.43 | 82.19 | 82.61 | 82.02 | 0.55% | 4,541,693 |
| Dec 12, 2025 | 82.67 | 83.00 | 81.80 | 82.16 | 81.58 | -0.11% | 3,379,475 |
| Dec 11, 2025 | 79.81 | 82.63 | 79.62 | 82.25 | 81.67 | 3.04% | 3,896,394 |
| Dec 10, 2025 | 77.75 | 79.87 | 77.60 | 79.82 | 79.25 | 2.57% | 3,076,374 |
| Dec 9, 2025 | 78.69 | 78.87 | 77.69 | 77.82 | 77.27 | -0.33% | 2,897,043 |
| Dec 8, 2025 | 78.40 | 78.66 | 77.95 | 78.08 | 77.52 | -0.74% | 3,222,171 |
| Dec 5, 2025 | 78.03 | 78.72 | 77.77 | 78.66 | 78.10 | 0.81% | 3,557,746 |
| Dec 4, 2025 | 77.72 | 78.23 | 77.41 | 78.03 | 77.48 | 0.67% | 4,200,726 |
| Dec 3, 2025 | 76.48 | 77.57 | 76.14 | 77.51 | 76.96 | 1.63% | 3,419,121 |
| Dec 2, 2025 | 76.57 | 76.68 | 75.69 | 76.27 | 75.73 | -0.05% | 3,202,678 |
| Dec 1, 2025 | 76.30 | 77.20 | 76.19 | 76.31 | 75.77 | -0.33% | 2,442,287 |
| Nov 28, 2025 | 76.31 | 76.92 | 76.15 | 76.56 | 76.02 | 0.30% | 1,121,089 |
| Nov 26, 2025 | 76.05 | 76.68 | 75.91 | 76.33 | 75.79 | 0.78% | 2,552,663 |
| Nov 25, 2025 | 75.69 | 76.29 | 75.12 | 75.74 | 75.20 | 0.73% | 3,305,739 |
| Nov 24, 2025 | 74.85 | 75.27 | 73.97 | 75.19 | 74.66 | 0.16% | 4,590,559 |
| Nov 21, 2025 | 74.25 | 75.76 | 73.56 | 75.07 | 74.54 | 1.56% | 4,018,944 |
| Nov 20, 2025 | 75.50 | 76.37 | 73.81 | 73.92 | 73.39 | -1.12% | 3,430,537 |
| Nov 19, 2025 | 75.27 | 75.50 | 74.05 | 74.76 | 74.23 | -0.81% | 3,001,552 |
| Nov 18, 2025 | 74.90 | 75.94 | 74.60 | 75.37 | 74.83 | -0.21% | 3,583,531 |
| Nov 17, 2025 | 78.63 | 78.63 | 74.79 | 75.53 | 74.99 | -3.95% | 5,028,938 |
| Nov 14, 2025 | 78.89 | 79.33 | 78.04 | 78.64 | 78.08 | -1.04% | 3,275,670 |
| Nov 13, 2025 | 79.95 | 80.65 | 79.06 | 79.47 | 78.91 | -0.92% | 4,523,762 |
| Nov 12, 2025 | 77.83 | 80.47 | 77.83 | 80.21 | 79.64 | 3.11% | 4,218,899 |
| Nov 11, 2025 | 77.41 | 77.85 | 77.25 | 77.79 | 77.24 | 0.79% | 3,929,675 |
| Nov 10, 2025 | 76.48 | 77.83 | 76.03 | 77.18 | 76.63 | 1.35% | 4,511,200 |
| Nov 7, 2025 | 75.39 | 76.17 | 74.41 | 76.15 | 75.61 | 0.24% | 6,229,061 |
| Nov 6, 2025 | 79.50 | 80.75 | 74.65 | 75.97 | 75.43 | -3.44% | 8,562,653 |
| Nov 5, 2025 | 79.61 | 80.25 | 78.68 | 78.68 | 78.12 | -0.98% | 3,779,531 |
| Nov 4, 2025 | 78.28 | 79.75 | 78.06 | 79.46 | 78.90 | 0.32% | 3,731,713 |
| Nov 3, 2025 | 79.49 | 79.79 | 78.67 | 79.21 | 78.08 | -0.76% | 2,890,990 |
| Oct 31, 2025 | 78.66 | 80.00 | 78.57 | 79.82 | 78.68 | 0.83% | 4,380,645 |
| Oct 30, 2025 | 78.57 | 80.02 | 78.27 | 79.16 | 78.03 | 1.07% | 2,774,922 |
| Oct 29, 2025 | 78.30 | 79.32 | 78.04 | 78.32 | 77.21 | -0.55% | 3,214,418 |
| Oct 28, 2025 | 78.80 | 79.24 | 78.16 | 78.75 | 77.63 | -0.15% | 2,948,774 |
| Oct 27, 2025 | 79.31 | 79.54 | 78.67 | 78.87 | 77.75 | 0.24% | 2,584,285 |
| Oct 24, 2025 | 78.59 | 78.94 | 78.17 | 78.68 | 77.56 | 0.65% | 2,444,996 |
| Oct 23, 2025 | 78.91 | 79.22 | 78.04 | 78.17 | 77.06 | -0.50% | 2,182,041 |
| Oct 22, 2025 | 79.26 | 79.50 | 78.25 | 78.56 | 77.44 | -0.58% | 2,376,286 |
| Oct 21, 2025 | 78.78 | 79.57 | 78.49 | 79.02 | 77.90 | 0.36% | 2,888,151 |
| Oct 20, 2025 | 78.59 | 79.22 | 78.23 | 78.74 | 77.62 | 0.36% | 2,582,910 |
| Oct 17, 2025 | 78.09 | 78.92 | 77.72 | 78.46 | 77.34 | 0.80% | 3,487,720 |
| Oct 16, 2025 | 81.06 | 81.15 | 77.79 | 77.84 | 76.73 | -4.63% | 4,169,148 |
| Oct 15, 2025 | 82.75 | 83.50 | 81.15 | 81.62 | 80.46 | -1.53% | 2,784,656 |
| Oct 14, 2025 | 80.20 | 83.20 | 80.10 | 82.89 | 81.71 | 2.56% | 2,651,967 |