MetLife Inc. (MET)
NYSE: MET
· Real-Time Price · USD
81.61
1.33 (1.66%)
At close: Sep 26, 2025, 3:59 PM
81.64
0.04%
After-hours: Sep 26, 2025, 06:21 PM EDT
MET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.87 | 81.88 | 80.71 | 81.62 | 81.62 | 1.67% | 2,285,937 |
| Sep 25, 2025 | 80.74 | 81.23 | 79.84 | 80.28 | 80.28 | -0.45% | 2,600,700 |
| Sep 24, 2025 | 80.37 | 80.89 | 80.10 | 80.64 | 80.64 | 0.40% | 2,927,804 |
| Sep 23, 2025 | 80.98 | 81.65 | 79.93 | 80.32 | 80.32 | -0.82% | 4,797,815 |
| Sep 22, 2025 | 78.56 | 81.36 | 78.21 | 80.98 | 80.98 | 2.30% | 6,659,017 |
| Sep 19, 2025 | 78.92 | 79.44 | 77.89 | 79.16 | 79.16 | 0.11% | 8,849,000 |
| Sep 18, 2025 | 78.72 | 79.74 | 78.61 | 79.07 | 79.07 | 0.50% | 4,484,416 |
| Sep 17, 2025 | 78.87 | 79.71 | 78.31 | 78.68 | 78.68 | -0.06% | 5,561,500 |
| Sep 16, 2025 | 80.99 | 80.99 | 78.58 | 78.73 | 78.73 | -2.15% | 5,022,955 |
| Sep 15, 2025 | 80.90 | 81.30 | 80.20 | 80.46 | 80.46 | -0.45% | 3,083,815 |
| Sep 12, 2025 | 80.26 | 81.11 | 80.17 | 80.82 | 80.82 | 0.60% | 2,314,218 |
| Sep 11, 2025 | 79.42 | 80.50 | 79.23 | 80.34 | 80.34 | 1.40% | 2,633,129 |
| Sep 10, 2025 | 79.12 | 79.95 | 78.96 | 79.23 | 79.23 | -0.08% | 2,113,500 |
| Sep 9, 2025 | 79.88 | 80.33 | 79.27 | 79.29 | 79.29 | -0.39% | 2,536,631 |
| Sep 8, 2025 | 79.21 | 79.70 | 77.86 | 79.60 | 79.60 | 0.11% | 3,048,318 |
| Sep 5, 2025 | 81.62 | 82.31 | 78.29 | 79.51 | 79.51 | -2.74% | 4,830,136 |
| Sep 4, 2025 | 80.98 | 81.86 | 80.62 | 81.75 | 81.75 | 1.46% | 2,434,537 |
| Sep 3, 2025 | 80.31 | 80.94 | 79.91 | 80.57 | 80.57 | 0.01% | 2,364,083 |
| Sep 2, 2025 | 80.68 | 80.96 | 79.37 | 80.56 | 80.56 | -0.98% | 3,836,453 |
| Aug 29, 2025 | 81.07 | 81.68 | 80.80 | 81.36 | 81.36 | 0.69% | 2,759,912 |