MetLife Inc. (MET)
NYSE: MET
· Real-Time Price · USD
79.52
-2.23 (-2.73%)
At close: Sep 05, 2025, 3:59 PM
79.99
0.59%
After-hours: Sep 05, 2025, 07:02 PM EDT
MET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 81.62 | 82.31 | 78.29 | 79.51 | 79.51 | -2.74% | 4,660,374 |
| 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 |
| Aug 28, 2025 | 81.28 | 81.28 | 80.52 | 80.80 | 80.80 | -0.38% | 2,225,124 |
| Aug 27, 2025 | 80.65 | 81.58 | 80.63 | 81.11 | 81.11 | 0.12% | 2,556,701 |
| Aug 26, 2025 | 80.53 | 81.11 | 80.32 | 81.01 | 81.01 | 0.22% | 2,905,918 |
| Aug 25, 2025 | 81.29 | 81.68 | 80.65 | 80.83 | 80.83 | -0.81% | 2,585,302 |
| Aug 22, 2025 | 79.93 | 81.91 | 79.75 | 81.49 | 81.49 | 2.84% | 3,502,892 |
| Aug 21, 2025 | 78.94 | 79.48 | 78.46 | 79.24 | 79.24 | 0.27% | 1,960,170 |
| Aug 20, 2025 | 78.88 | 79.40 | 78.57 | 79.03 | 79.03 | 0.39% | 2,666,700 |
| Aug 19, 2025 | 77.75 | 79.07 | 77.59 | 78.72 | 78.72 | 1.26% | 2,511,700 |
| Aug 18, 2025 | 76.90 | 77.85 | 76.58 | 77.74 | 77.74 | 0.53% | 2,721,835 |
| Aug 15, 2025 | 78.33 | 78.33 | 77.18 | 77.33 | 77.33 | -0.76% | 2,660,701 |
| Aug 14, 2025 | 76.91 | 77.97 | 76.48 | 77.92 | 77.92 | 0.72% | 2,314,300 |
| Aug 13, 2025 | 76.74 | 77.75 | 76.72 | 77.36 | 77.36 | 1.04% | 3,158,995 |
| Aug 12, 2025 | 75.78 | 76.89 | 75.62 | 76.56 | 76.56 | 1.67% | 4,008,342 |
| Aug 11, 2025 | 76.36 | 77.06 | 74.99 | 75.30 | 75.30 | -1.27% | 4,414,757 |
| Aug 8, 2025 | 74.19 | 76.64 | 74.19 | 76.27 | 76.27 | 3.32% | 4,351,960 |