MetLife (MET)
72.07
-3.87 (-5.10%)
NYSE · Last Trade: Mar 1st, 6:12 AM EST
Historical Prices For MetLife (MET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 75.07 | 75.20 | 71.61 | 72.07 | 8,909,010 | 72.07 |
| 2/26/2026 | 75.75 | 77.10 | 74.83 | 75.94 | 4,335,083 | 75.94 |
| 2/25/2026 | 75.80 | 75.99 | 74.22 | 75.31 | 4,443,864 | 75.31 |
| 2/24/2026 | 75.10 | 76.09 | 73.24 | 75.34 | 3,735,829 | 75.34 |
| 2/23/2026 | 78.79 | 79.30 | 74.13 | 75.24 | 5,574,860 | 75.24 |
| 2/20/2026 | 78.29 | 79.14 | 77.23 | 79.10 | 2,726,429 | 79.10 |
| 2/19/2026 | 78.66 | 79.36 | 77.56 | 78.10 | 2,753,000 | 78.10 |
| 2/18/2026 | 78.88 | 79.68 | 78.71 | 79.22 | 2,891,200 | 79.22 |
| 2/17/2026 | 78.06 | 78.72 | 76.79 | 78.58 | 2,950,281 | 78.58 |
| 2/13/2026 | 76.74 | 77.58 | 76.14 | 77.31 | 3,113,778 | 77.31 |
| 2/12/2026 | 79.04 | 79.60 | 76.25 | 77.36 | 4,375,119 | 77.36 |
| 2/11/2026 | 77.95 | 79.20 | 77.36 | 78.89 | 4,388,038 | 78.89 |
| 2/10/2026 | 75.71 | 78.06 | 75.70 | 77.92 | 4,333,586 | 77.92 |
| 2/09/2026 | 75.95 | 77.37 | 75.95 | 76.28 | 3,109,943 | 76.28 |
| 2/06/2026 | 75.84 | 76.87 | 75.63 | 76.38 | 4,433,057 | 76.38 |
| 2/05/2026 | 79.50 | 81.67 | 74.89 | 75.32 | 8,816,853 | 75.32 |
| 2/04/2026 | 77.76 | 78.79 | 76.91 | 78.01 | 5,974,520 | 78.01 |
| 2/03/2026 | 78.85 | 80.20 | 76.80 | 76.90 | 5,877,166 | 76.90 |
| 2/02/2026 | 78.83 | 79.93 | 78.47 | 79.83 | 3,302,349 | 79.26 |
| 1/30/2026 | 77.85 | 78.89 | 77.70 | 78.88 | 3,979,276 | 78.32 |
| 1/29/2026 | 77.00 | 78.25 | 76.77 | 78.23 | 3,726,284 | 77.67 |
| 1/28/2026 | 76.45 | 77.34 | 76.03 | 76.26 | 2,911,190 | 75.72 |
| 1/27/2026 | 77.29 | 77.38 | 76.21 | 76.69 | 3,261,259 | 76.14 |
| 1/26/2026 | 75.75 | 77.25 | 75.75 | 77.17 | 4,646,174 | 76.62 |
| 1/23/2026 | 76.37 | 76.78 | 74.88 | 75.81 | 3,597,756 | 75.27 |
| 1/22/2026 | 76.62 | 77.27 | 76.20 | 76.92 | 2,681,238 | 76.37 |
| 1/21/2026 | 75.99 | 77.42 | 75.71 | 76.60 | 4,009,644 | 76.06 |
| 1/20/2026 | 75.71 | 76.88 | 75.25 | 75.57 | 3,319,617 | 75.03 |
| 1/16/2026 | 77.50 | 77.86 | 76.59 | 76.77 | 4,719,369 | 76.22 |
| 1/15/2026 | 78.62 | 79.33 | 77.73 | 77.90 | 3,413,370 | 77.35 |
| 1/14/2026 | 77.14 | 78.82 | 76.97 | 78.65 | 3,240,633 | 78.09 |
| 1/13/2026 | 78.18 | 79.00 | 76.64 | 77.08 | 2,645,433 | 76.53 |
| 1/12/2026 | 78.70 | 79.10 | 78.02 | 78.32 | 3,608,895 | 77.76 |
| 1/09/2026 | 79.65 | 80.07 | 79.00 | 79.41 | 2,535,078 | 78.84 |
| 1/08/2026 | 78.39 | 80.05 | 78.39 | 79.78 | 2,932,067 | 79.21 |
| 1/07/2026 | 80.57 | 81.18 | 78.15 | 78.27 | 4,538,207 | 77.71 |
| 1/06/2026 | 80.78 | 81.50 | 79.88 | 81.18 | 3,435,174 | 80.60 |
| 1/05/2026 | 79.77 | 83.00 | 79.47 | 81.77 | 3,864,890 | 81.19 |
| 1/02/2026 | 78.94 | 80.50 | 78.11 | 80.32 | 3,335,756 | 79.75 |
| 12/31/2025 | 79.97 | 79.97 | 78.90 | 78.94 | 2,153,642 | 78.38 |
| 12/30/2025 | 80.14 | 80.32 | 79.64 | 79.78 | 1,811,396 | 79.21 |
| 12/29/2025 | 80.35 | 80.63 | 79.78 | 79.99 | 2,014,590 | 79.42 |
| 12/26/2025 | 80.90 | 80.90 | 80.15 | 80.30 | 1,675,162 | 79.73 |
| 12/24/2025 | 80.94 | 81.57 | 80.78 | 81.05 | 1,169,057 | 80.47 |
| 12/23/2025 | 81.34 | 81.61 | 80.87 | 80.91 | 2,135,466 | 80.33 |
| 12/22/2025 | 81.42 | 82.11 | 81.10 | 81.35 | 2,377,991 | 80.77 |
| 12/19/2025 | 81.63 | 82.33 | 81.07 | 81.57 | 6,552,776 | 80.99 |
| 12/18/2025 | 82.47 | 82.52 | 80.90 | 81.71 | 5,528,030 | 81.13 |
| 12/17/2025 | 82.66 | 82.88 | 81.88 | 82.53 | 5,454,162 | 81.94 |
| 12/16/2025 | 83.27 | 83.85 | 81.94 | 82.28 | 4,657,391 | 81.69 |
| 12/15/2025 | 82.94 | 83.43 | 82.19 | 82.61 | 4,513,553 | 82.02 |
| 12/12/2025 | 82.67 | 83.00 | 81.80 | 82.16 | 3,379,477 | 81.58 |
| 12/11/2025 | 79.81 | 82.63 | 79.61 | 82.25 | 3,902,889 | 81.66 |
| 12/10/2025 | 77.75 | 79.87 | 77.60 | 79.82 | 3,076,316 | 79.25 |
| 12/09/2025 | 78.69 | 78.87 | 77.69 | 77.82 | 2,897,045 | 77.27 |
| 12/08/2025 | 78.40 | 78.66 | 77.95 | 78.08 | 3,222,172 | 77.52 |
| 12/05/2025 | 78.03 | 78.72 | 77.77 | 78.66 | 3,557,747 | 78.10 |
| 12/04/2025 | 77.72 | 78.23 | 77.41 | 78.03 | 4,200,728 | 77.47 |
| 12/03/2025 | 76.48 | 77.57 | 76.14 | 77.51 | 3,419,093 | 76.96 |
| 12/02/2025 | 76.57 | 76.68 | 75.69 | 76.27 | 3,202,679 | 75.73 |
| 12/01/2025 | 76.30 | 77.20 | 76.19 | 76.31 | 2,442,285 | 75.77 |