MetLife Inc. (MET)
NYSE: MET
· Real-Time Price · USD
82.37
1.04 (1.28%)
At close: Oct 03, 2025, 3:59 PM
82.50
0.16%
After-hours: Oct 03, 2025, 07:57 PM EDT
MET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.48 | 82.59 | 81.12 | 82.37 | 82.37 | 1.28% | 2,929,058 |
| Oct 2, 2025 | 81.73 | 82.63 | 80.82 | 81.33 | 81.33 | -0.73% | 3,564,886 |
| Oct 1, 2025 | 81.76 | 83.08 | 81.69 | 81.93 | 81.93 | -0.53% | 3,854,434 |
| Sep 30, 2025 | 82.00 | 82.47 | 81.22 | 82.37 | 82.37 | 0.37% | 2,789,000 |
| Sep 29, 2025 | 81.67 | 82.13 | 81.18 | 82.07 | 82.07 | 0.55% | 2,955,910 |
| Sep 26, 2025 | 80.87 | 81.88 | 80.71 | 81.62 | 81.62 | 1.67% | 2,351,614 |
| 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 |
Page 1 of 136