MetLife Inc. (MET)
NYSE: MET
· Real-Time Price · USD
77.90
0.54 (0.70%)
At close: Aug 14, 2025, 3:59 PM
77.80
-0.13%
After-hours: Aug 14, 2025, 07:32 PM EDT
MET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.91 | 77.97 | 76.48 | 77.92 | 77.92 | 0.72% | 2,273,894 |
| 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 |
| Aug 7, 2025 | 72.10 | 74.94 | 72.10 | 73.82 | 73.82 | -2.80% | 5,631,300 |
| Aug 6, 2025 | 75.08 | 76.21 | 74.85 | 75.95 | 75.95 | 1.42% | 4,475,300 |
| Aug 5, 2025 | 74.82 | 75.43 | 74.15 | 74.89 | 74.89 | 0.08% | 4,335,017 |
| Aug 4, 2025 | 74.42 | 74.92 | 73.94 | 74.83 | 74.26 | 1.11% | 3,797,100 |
| Aug 1, 2025 | 74.46 | 74.97 | 73.01 | 74.01 | 73.45 | -2.55% | 4,383,281 |
| Jul 31, 2025 | 74.75 | 76.54 | 74.66 | 75.95 | 75.37 | 1.55% | 5,251,571 |
| Jul 30, 2025 | 76.85 | 77.45 | 74.27 | 74.79 | 74.22 | -3.72% | 4,965,522 |
| Jul 29, 2025 | 78.33 | 78.98 | 77.50 | 77.68 | 77.09 | 0.03% | 3,824,900 |
| Jul 28, 2025 | 78.41 | 78.55 | 77.31 | 77.66 | 77.07 | -1.15% | 2,275,759 |
| Jul 25, 2025 | 78.00 | 78.67 | 77.39 | 78.56 | 77.96 | 0.99% | 2,227,690 |
| Jul 24, 2025 | 78.33 | 78.53 | 77.71 | 77.79 | 77.20 | -0.83% | 2,233,800 |
| Jul 23, 2025 | 78.15 | 78.50 | 77.55 | 78.44 | 77.85 | 1.20% | 2,682,691 |
| Jul 22, 2025 | 76.42 | 77.61 | 76.17 | 77.51 | 76.92 | 1.55% | 2,963,147 |
| Jul 21, 2025 | 77.50 | 77.64 | 76.26 | 76.33 | 75.75 | -1.06% | 1,885,005 |
| Jul 18, 2025 | 77.37 | 77.54 | 76.82 | 77.15 | 76.56 | -0.23% | 2,065,500 |