MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
81.16
+0.52 (0.64%)
At close: May 13, 2025, 4:00 PM
80.50
-0.66 (-0.81%)
Pre-market: May 14, 2025, 9:18 AM EDT
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 80.58 | 81.86 | 80.58 | 81.16 | 81.16 | 0.64% | 2,506,594 |
| May 12, 2025 | 80.24 | 81.05 | 80.10 | 80.64 | 80.64 | 3.58% | 3,536,109 |
| May 9, 2025 | 78.06 | 78.54 | 77.69 | 77.85 | 77.85 | 0.34% | 2,371,418 |
| May 8, 2025 | 77.60 | 78.93 | 77.05 | 77.59 | 77.59 | 1.11% | 4,083,094 |
| May 7, 2025 | 76.96 | 77.64 | 75.92 | 76.74 | 76.74 | 0.42% | 3,665,323 |
| May 6, 2025 | 76.29 | 77.37 | 75.95 | 76.42 | 76.42 | -1.28% | 2,904,962 |
| May 5, 2025 | 76.95 | 78.16 | 76.95 | 77.41 | 76.84 | -0.51% | 2,836,986 |
| May 2, 2025 | 77.07 | 78.15 | 76.28 | 77.81 | 77.24 | 2.69% | 3,359,027 |
| May 1, 2025 | 76.36 | 77.25 | 74.77 | 75.77 | 75.21 | 0.53% | 3,267,122 |
| Apr 30, 2025 | 74.57 | 75.52 | 73.24 | 75.37 | 74.81 | -1.37% | 3,666,999 |
| Apr 29, 2025 | 75.58 | 76.61 | 75.26 | 76.42 | 75.86 | 0.63% | 2,510,885 |
| Apr 28, 2025 | 75.66 | 76.73 | 75.51 | 75.94 | 75.38 | 1.00% | 4,129,535 |
| Apr 25, 2025 | 75.30 | 75.56 | 74.39 | 75.19 | 74.64 | -0.88% | 3,030,355 |
| Apr 24, 2025 | 74.24 | 76.20 | 73.76 | 75.86 | 75.30 | 2.18% | 2,091,696 |
| Apr 23, 2025 | 74.75 | 76.94 | 74.01 | 74.24 | 73.69 | 1.57% | 3,673,914 |
| Apr 22, 2025 | 72.13 | 73.28 | 71.13 | 73.09 | 72.55 | 3.82% | 3,847,093 |
| Apr 21, 2025 | 71.79 | 72.28 | 69.62 | 70.40 | 69.88 | -2.96% | 3,396,165 |
| Apr 17, 2025 | 72.30 | 73.46 | 71.91 | 72.55 | 72.02 | 1.19% | 2,739,293 |
| Apr 16, 2025 | 72.38 | 73.29 | 71.16 | 71.70 | 71.17 | -1.39% | 4,293,750 |
| Apr 15, 2025 | 73.02 | 73.95 | 72.56 | 72.71 | 72.17 | -0.33% | 2,353,119 |
| Apr 14, 2025 | 73.04 | 73.86 | 72.23 | 72.95 | 72.41 | 2.17% | 2,891,748 |
| Apr 11, 2025 | 70.74 | 71.64 | 68.97 | 71.40 | 70.87 | 0.41% | 3,904,760 |
| Apr 10, 2025 | 73.17 | 73.70 | 69.30 | 71.11 | 70.59 | -5.49% | 5,153,417 |
| Apr 9, 2025 | 67.89 | 75.95 | 66.83 | 75.24 | 74.69 | 9.97% | 7,866,001 |
| Apr 8, 2025 | 72.49 | 73.34 | 67.32 | 68.42 | 67.92 | -1.33% | 6,038,736 |
| Apr 7, 2025 | 67.19 | 71.33 | 65.21 | 69.34 | 68.83 | 0.39% | 9,179,832 |
| Apr 4, 2025 | 72.85 | 73.41 | 67.90 | 69.07 | 68.56 | -9.01% | 8,886,832 |
| Apr 3, 2025 | 78.38 | 79.25 | 75.75 | 75.91 | 75.35 | -7.98% | 6,199,221 |
| Apr 2, 2025 | 79.80 | 82.73 | 79.80 | 82.49 | 81.88 | 1.64% | 3,206,102 |
| Apr 1, 2025 | 80.25 | 81.51 | 79.45 | 81.16 | 80.56 | 1.08% | 3,249,790 |
| Mar 31, 2025 | 78.38 | 80.71 | 78.02 | 80.29 | 79.70 | 1.34% | 5,392,312 |
| Mar 28, 2025 | 82.52 | 82.98 | 78.46 | 79.23 | 78.65 | -4.60% | 6,414,631 |
| Mar 27, 2025 | 83.91 | 84.08 | 82.83 | 83.05 | 82.44 | -1.05% | 3,022,447 |
| Mar 26, 2025 | 84.26 | 84.99 | 83.53 | 83.93 | 83.31 | 0.23% | 2,998,391 |
| Mar 25, 2025 | 84.48 | 85.00 | 83.30 | 83.74 | 83.12 | -0.52% | 3,217,547 |
| Mar 24, 2025 | 83.43 | 84.48 | 83.20 | 84.18 | 83.56 | 2.21% | 2,971,922 |
| Mar 21, 2025 | 82.07 | 82.82 | 81.38 | 82.36 | 81.75 | -0.44% | 5,702,191 |
| Mar 20, 2025 | 82.25 | 83.69 | 82.18 | 82.72 | 82.11 | -0.36% | 2,328,328 |
| Mar 19, 2025 | 81.92 | 83.50 | 81.58 | 83.02 | 82.41 | 1.69% | 2,677,569 |
| Mar 18, 2025 | 82.31 | 82.94 | 81.52 | 81.64 | 81.04 | -0.63% | 2,963,461 |
| Mar 17, 2025 | 80.15 | 82.56 | 79.94 | 82.16 | 81.55 | 2.18% | 2,744,752 |
| Mar 14, 2025 | 78.42 | 80.63 | 77.86 | 80.41 | 79.82 | 3.49% | 2,818,643 |
| Mar 13, 2025 | 79.44 | 79.91 | 77.65 | 77.70 | 77.13 | -1.87% | 4,207,609 |
| Mar 12, 2025 | 79.12 | 79.80 | 78.20 | 79.18 | 78.60 | 0.93% | 3,223,718 |
| Mar 11, 2025 | 78.68 | 79.55 | 78.00 | 78.45 | 77.87 | -0.92% | 3,802,927 |
| Mar 10, 2025 | 79.76 | 80.49 | 78.12 | 79.18 | 78.60 | -3.73% | 4,150,138 |
| Mar 7, 2025 | 81.79 | 82.63 | 80.72 | 82.25 | 81.64 | 0.04% | 3,131,939 |
| Mar 6, 2025 | 82.03 | 83.04 | 81.13 | 82.22 | 81.61 | -1.01% | 3,043,246 |
| Mar 5, 2025 | 81.48 | 83.48 | 81.42 | 83.06 | 82.45 | 1.84% | 3,144,998 |
| Mar 4, 2025 | 84.48 | 84.69 | 81.15 | 81.56 | 80.96 | -4.83% | 4,372,638 |