MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
85.95
+1.32 (1.56%)
At close: Jun 26, 2026, 4:00 PM EDT
85.31
-0.64 (-0.74%)
After-hours: Jun 26, 2026, 7:29 PM EDT
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.21 | 86.67 | 84.74 | 85.95 | 85.95 | 1.56% | 5,206,344 |
| Jun 25, 2026 | 85.01 | 86.93 | 84.43 | 84.63 | 84.63 | 0.04% | 2,514,571 |
| Jun 24, 2026 | 88.03 | 88.22 | 84.18 | 84.60 | 84.60 | -3.90% | 4,657,766 |
| Jun 23, 2026 | 87.67 | 88.34 | 87.15 | 88.03 | 88.03 | 0.54% | 2,759,793 |
| Jun 22, 2026 | 86.33 | 87.84 | 85.81 | 87.56 | 87.56 | 2.31% | 4,708,401 |
| Jun 18, 2026 | 87.10 | 87.69 | 85.38 | 85.58 | 85.58 | -0.31% | 7,700,425 |
| Jun 17, 2026 | 87.09 | 87.36 | 85.73 | 85.85 | 85.85 | -1.77% | 5,230,228 |
| Jun 16, 2026 | 88.24 | 88.84 | 86.70 | 87.40 | 87.40 | -0.30% | 4,194,108 |
| Jun 15, 2026 | 89.21 | 89.62 | 87.59 | 87.66 | 87.66 | -1.33% | 3,154,913 |
| Jun 12, 2026 | 88.25 | 89.44 | 88.03 | 88.84 | 88.84 | 1.44% | 3,135,841 |
| Jun 11, 2026 | 86.72 | 87.96 | 86.43 | 87.58 | 87.58 | 1.68% | 4,215,450 |
| Jun 10, 2026 | 85.75 | 87.70 | 85.48 | 86.13 | 86.13 | 0.65% | 4,092,031 |
| Jun 9, 2026 | 84.99 | 85.76 | 84.49 | 85.57 | 85.57 | 1.41% | 3,837,915 |
| Jun 8, 2026 | 84.07 | 84.88 | 84.02 | 84.38 | 84.38 | -0.13% | 2,318,236 |
| Jun 5, 2026 | 83.93 | 84.99 | 83.22 | 84.49 | 84.49 | 1.23% | 3,511,097 |
| Jun 4, 2026 | 81.85 | 83.85 | 81.85 | 83.46 | 83.46 | 3.09% | 3,760,960 |
| Jun 3, 2026 | 82.07 | 82.36 | 80.51 | 80.96 | 80.96 | -2.25% | 3,425,240 |
| Jun 2, 2026 | 81.55 | 83.73 | 81.51 | 82.82 | 82.82 | 1.20% | 3,180,264 |
| Jun 1, 2026 | 81.57 | 82.89 | 81.36 | 81.84 | 81.84 | -1.03% | 2,896,876 |
| May 29, 2026 | 81.86 | 83.65 | 81.66 | 82.69 | 82.69 | 0.89% | 6,425,653 |
| May 28, 2026 | 82.82 | 83.17 | 81.82 | 81.96 | 81.96 | -1.49% | 2,754,874 |
| May 27, 2026 | 83.60 | 84.22 | 83.01 | 83.20 | 83.20 | -0.08% | 2,404,489 |
| May 26, 2026 | 83.82 | 84.52 | 82.82 | 83.27 | 83.27 | -0.94% | 3,330,838 |
| May 22, 2026 | 84.37 | 85.29 | 83.89 | 84.06 | 84.06 | -0.28% | 3,740,280 |
| May 21, 2026 | 82.91 | 84.38 | 82.19 | 84.30 | 84.30 | 2.17% | 4,176,188 |
| May 20, 2026 | 81.62 | 82.86 | 80.56 | 82.51 | 82.51 | 1.78% | 2,955,182 |
| May 19, 2026 | 81.60 | 81.98 | 80.29 | 81.07 | 81.07 | -0.42% | 2,976,139 |
| May 18, 2026 | 79.70 | 81.49 | 79.48 | 81.41 | 81.41 | 2.04% | 3,617,321 |
| May 15, 2026 | 79.03 | 79.85 | 78.25 | 79.78 | 79.78 | 0.76% | 3,070,967 |
| May 14, 2026 | 78.59 | 79.75 | 78.55 | 79.18 | 79.18 | 1.41% | 2,611,985 |
| May 13, 2026 | 78.41 | 78.83 | 77.93 | 78.08 | 78.08 | -0.71% | 4,316,513 |
| May 12, 2026 | 77.51 | 78.82 | 76.64 | 78.64 | 78.64 | 1.62% | 2,830,982 |
| May 11, 2026 | 78.35 | 78.85 | 77.23 | 77.98 | 77.39 | -0.13% | 3,137,181 |
| May 8, 2026 | 79.05 | 79.45 | 77.61 | 78.08 | 77.49 | -0.94% | 3,051,008 |
| May 7, 2026 | 80.56 | 81.19 | 78.02 | 78.82 | 78.22 | -1.67% | 4,476,055 |
| May 6, 2026 | 81.00 | 81.59 | 80.04 | 80.16 | 79.55 | 0.33% | 3,283,065 |
| May 5, 2026 | 79.15 | 80.64 | 78.97 | 79.90 | 79.29 | 1.20% | 2,757,265 |
| May 4, 2026 | 79.68 | 80.25 | 78.72 | 78.95 | 78.35 | -1.60% | 2,269,307 |
| May 1, 2026 | 80.25 | 81.08 | 79.44 | 80.23 | 79.62 | 0.16% | 3,211,079 |
| Apr 30, 2026 | 78.55 | 80.40 | 78.07 | 80.10 | 79.49 | 1.44% | 3,670,190 |
| Apr 29, 2026 | 78.68 | 79.26 | 78.25 | 78.96 | 78.36 | 0.87% | 3,065,359 |
| Apr 28, 2026 | 78.28 | 79.12 | 77.80 | 78.28 | 77.69 | 0.79% | 2,978,688 |
| Apr 27, 2026 | 78.00 | 78.30 | 77.26 | 77.67 | 77.08 | -0.04% | 2,927,414 |
| Apr 24, 2026 | 76.32 | 77.79 | 75.79 | 77.70 | 77.11 | 2.16% | 3,533,459 |
| Apr 23, 2026 | 76.84 | 77.09 | 75.41 | 76.06 | 75.48 | -1.18% | 3,216,545 |
| Apr 22, 2026 | 77.53 | 77.87 | 76.44 | 76.97 | 76.39 | -0.66% | 2,951,391 |
| Apr 21, 2026 | 77.63 | 78.36 | 77.35 | 77.48 | 76.89 | -0.28% | 2,316,901 |
| Apr 20, 2026 | 77.80 | 78.41 | 77.24 | 77.70 | 77.11 | -0.49% | 2,401,284 |
| Apr 17, 2026 | 77.44 | 78.61 | 77.34 | 78.08 | 77.49 | 1.28% | 4,789,267 |
| Apr 16, 2026 | 77.69 | 78.13 | 76.90 | 77.09 | 76.50 | -0.55% | 3,584,116 |
| Apr 15, 2026 | 76.14 | 77.90 | 76.14 | 77.52 | 76.93 | 1.95% | 4,056,034 |
| Apr 14, 2026 | 75.41 | 76.58 | 75.03 | 76.04 | 75.46 | 0.90% | 3,509,148 |
| Apr 13, 2026 | 73.22 | 75.56 | 73.22 | 75.36 | 74.79 | 2.00% | 3,913,390 |
| Apr 10, 2026 | 74.61 | 74.61 | 73.41 | 73.88 | 73.32 | -1.03% | 2,340,379 |
| Apr 9, 2026 | 73.78 | 75.39 | 73.59 | 74.65 | 74.08 | 0.42% | 3,697,659 |
| Apr 8, 2026 | 73.20 | 74.50 | 72.92 | 74.34 | 73.78 | 4.41% | 4,344,232 |
| Apr 7, 2026 | 70.62 | 71.64 | 70.62 | 71.20 | 70.66 | 0.23% | 3,606,123 |
| Apr 6, 2026 | 70.53 | 71.22 | 70.46 | 71.04 | 70.50 | 0.45% | 2,267,441 |
| Apr 2, 2026 | 70.13 | 71.46 | 69.50 | 70.72 | 70.18 | -0.63% | 2,559,060 |
| Apr 1, 2026 | 71.10 | 72.13 | 70.43 | 71.17 | 70.63 | 0.64% | 3,306,020 |
| Mar 31, 2026 | 69.72 | 70.89 | 68.52 | 70.72 | 70.18 | 3.59% | 4,989,609 |
| Mar 30, 2026 | 68.34 | 69.11 | 67.61 | 68.27 | 67.75 | 0.84% | 3,346,034 |
| Mar 27, 2026 | 69.40 | 69.40 | 67.33 | 67.70 | 67.19 | -2.93% | 4,402,424 |
| Mar 26, 2026 | 70.23 | 71.10 | 69.35 | 69.74 | 69.21 | -0.92% | 3,172,419 |
| Mar 25, 2026 | 70.58 | 71.18 | 69.48 | 70.39 | 69.86 | 0.72% | 2,512,188 |
| Mar 24, 2026 | 68.05 | 70.27 | 67.86 | 69.89 | 69.36 | 1.03% | 3,083,941 |
| Mar 23, 2026 | 70.32 | 70.47 | 68.94 | 69.18 | 68.65 | 0.90% | 3,298,092 |
| Mar 20, 2026 | 68.49 | 69.00 | 67.80 | 68.56 | 68.04 | -0.07% | 6,671,923 |
| Mar 19, 2026 | 68.43 | 69.06 | 67.58 | 68.61 | 68.09 | 0.01% | 4,306,179 |
| Mar 18, 2026 | 68.88 | 69.60 | 68.51 | 68.60 | 68.08 | -1.01% | 3,813,799 |
| Mar 17, 2026 | 70.14 | 71.13 | 69.30 | 69.30 | 68.77 | 0.20% | 3,583,057 |
| Mar 16, 2026 | 68.60 | 69.64 | 68.49 | 69.16 | 68.63 | 1.75% | 2,972,125 |
| Mar 13, 2026 | 69.32 | 69.55 | 67.85 | 67.97 | 67.45 | -1.19% | 3,210,677 |
| Mar 12, 2026 | 68.90 | 69.64 | 68.13 | 68.79 | 68.27 | -1.67% | 5,062,778 |
| Mar 11, 2026 | 70.73 | 70.89 | 69.26 | 69.96 | 69.43 | -0.91% | 4,169,213 |
| Mar 10, 2026 | 71.03 | 71.98 | 69.72 | 70.60 | 70.06 | -0.24% | 3,324,708 |
| Mar 9, 2026 | 70.69 | 71.04 | 68.84 | 70.77 | 70.23 | -1.48% | 5,285,416 |
| Mar 6, 2026 | 71.30 | 71.90 | 69.55 | 71.83 | 71.28 | -1.52% | 3,844,280 |
| Mar 5, 2026 | 72.49 | 73.05 | 71.65 | 72.94 | 72.39 | -0.52% | 4,740,751 |
| Mar 4, 2026 | 72.79 | 73.81 | 72.30 | 73.32 | 72.76 | 0.89% | 3,292,466 |
| Mar 3, 2026 | 71.98 | 72.82 | 69.58 | 72.67 | 72.12 | -0.78% | 6,436,197 |
| Mar 2, 2026 | 71.57 | 73.73 | 70.93 | 73.24 | 72.68 | 1.62% | 4,054,763 |
| Feb 27, 2026 | 75.07 | 75.21 | 71.61 | 72.07 | 71.52 | -5.10% | 8,909,007 |
| Feb 26, 2026 | 75.75 | 77.10 | 74.83 | 75.94 | 75.36 | 0.84% | 4,335,131 |
| Feb 25, 2026 | 75.80 | 75.99 | 74.23 | 75.31 | 74.74 | -0.04% | 4,443,818 |
| Feb 24, 2026 | 75.10 | 76.10 | 73.24 | 75.34 | 74.77 | 0.13% | 3,735,839 |
| Feb 23, 2026 | 78.79 | 79.30 | 74.13 | 75.24 | 74.67 | -4.88% | 5,574,870 |
| Feb 20, 2026 | 78.29 | 79.14 | 77.23 | 79.10 | 78.50 | 1.28% | 2,726,428 |
| Feb 19, 2026 | 78.66 | 79.36 | 77.56 | 78.10 | 77.51 | -1.41% | 2,752,999 |
| Feb 18, 2026 | 78.88 | 79.68 | 78.71 | 79.22 | 78.62 | 0.81% | 2,891,203 |
| Feb 17, 2026 | 78.06 | 78.72 | 76.79 | 78.58 | 77.98 | 1.64% | 2,950,380 |
| Feb 13, 2026 | 76.74 | 77.58 | 76.14 | 77.31 | 76.72 | -0.06% | 3,113,777 |
| Feb 12, 2026 | 79.04 | 79.60 | 76.25 | 77.36 | 76.77 | -1.94% | 4,376,139 |
| Feb 11, 2026 | 77.95 | 79.20 | 77.36 | 78.89 | 78.29 | 1.24% | 4,388,055 |
| Feb 10, 2026 | 75.71 | 78.06 | 75.70 | 77.92 | 77.33 | 2.15% | 4,333,756 |
| Feb 9, 2026 | 75.95 | 77.37 | 75.95 | 76.28 | 75.70 | -0.13% | 3,109,943 |
| Feb 6, 2026 | 75.84 | 76.87 | 75.63 | 76.38 | 75.80 | 1.41% | 4,433,057 |
| Feb 5, 2026 | 79.50 | 81.67 | 74.89 | 75.32 | 74.75 | -3.45% | 8,818,083 |
| Feb 4, 2026 | 77.76 | 78.79 | 76.91 | 78.01 | 77.42 | 1.44% | 5,974,517 |
| Feb 3, 2026 | 78.85 | 80.20 | 76.80 | 76.90 | 76.32 | -2.98% | 5,465,224 |