Dark

MET
MetLife, Inc.
stock NYSE

At Close

Jul 1, 2025 3:59:59 PM EDT

81.08USD+0.821%(+0.66)2,681,300

81.06Bid 81.09Ask 0.03Spread

Pre-market

Jul 1, 2025 8:58:30 AM EDT

80.01USD-0.510%(-0.41)250

After-hours

Jul 1, 2025 4:34:30 PM EDT

81.09USD+0.012%(+0.01)52,139

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	80.360	81.6800	80.2800	81.08	+0.821%	2,681,300	0.000%
2025-06-30	80.310	80.5400	79.9900	80.42	+0.062%	2,901,662	+0.821%
2025-06-27	80.250	80.8600	79.7550	80.37	+0.513%	3,643,599	+0.883%
2025-06-26	79.320	80.0800	79.0800	79.96	+1.074%	3,337,701	+1.401%
2025-06-25	79.700	79.8600	78.6300	79.11	-0.690%	3,232,337	+2.490%
2025-06-24	79.980	80.5500	79.6100	79.66	+0.038%	3,174,387	+1.783%
2025-06-23	78.800	79.7250	77.7350	79.63	+0.530%	2,383,942	+1.821%
2025-06-20	79.140	79.6450	78.6300	79.21	+0.840%	6,575,430	+2.361%
2025-06-18	77.930	79.2600	77.9100	78.55	+0.899%	2,298,521	+3.221%
2025-06-17	78.150	78.7400	77.4000	77.85	-0.702%	2,350,857	+4.149%
2025-06-16	77.950	78.6300	77.6800	78.40	+1.357%	3,220,221	+3.418%
2025-06-13	77.975	78.5500	77.0600	77.35	-2.076%	3,450,747	+4.822%
2025-06-12	78.080	78.9950	77.7100	78.99	+0.101%	2,264,341	+2.646%
2025-06-11	79.450	79.7499	78.5850	78.91	-0.655%	2,418,823	+2.750%
2025-06-10	79.510	79.6899	78.9300	79.43	-0.239%	2,199,535	+2.077%
2025-06-09	80.150	80.1500	79.1700	79.62	-0.388%	1,937,939	+1.834%
2025-06-06	79.700	80.1300	79.2200	79.93	+1.744%	1,943,023	+1.439%
2025-06-05	78.910	79.0800	78.0200	78.56	-0.317%	1,906,108	+3.208%
2025-06-04	79.590	80.0800	78.8000	78.81	-0.643%	2,235,508	+2.880%
2025-06-03	78.620	79.6200	77.7600	79.32	+0.813%	3,195,753	+2.219%
2025-06-02	78.130	78.6800	77.3400	78.68	+0.127%	1,989,484	+3.050%
2025-05-30	78.630	79.0360	78.0500	78.58	-0.355%	4,359,392	+3.181%
2025-05-29	78.620	79.0300	77.8600	78.86	+1.116%	2,391,452	+2.815%
2025-05-28	79.020	79.3750	77.8000	77.99	-1.316%	2,661,901	+3.962%
2025-05-27	78.250	79.0900	77.6100	79.03	+2.357%	3,300,570	+2.594%
2025-05-23	75.950	77.5200	75.9400	77.21	-0.579%	2,958,694	+5.012%
2025-05-22	78.140	78.3500	77.0400	77.66	-0.308%	2,410,200	+4.404%
2025-05-21	79.860	80.2200	77.8500	77.90	-3.025%	2,987,776	+4.082%
2025-05-20	80.690	81.0900	80.1150	80.33	-0.668%	2,251,228	+0.934%
2025-05-19	80.300	81.1000	80.0000	80.87	+0.049%	1,999,474	+0.260%
2025-05-16	80.490	81.0800	79.9600	80.83	+0.460%	2,976,705	+0.309%
2025-05-15	79.500	80.5600	79.1100	80.46	+0.638%	2,512,014	+0.771%
2025-05-14	81.150	81.3300	79.7400	79.95	-1.491%	2,561,287	+1.413%
2025-05-13	80.580	81.8600	80.5800	81.16	+0.645%	2,518,250	-0.099%
2025-05-12	80.240	81.0500	80.1000	80.64	+3.584%	3,536,109	+0.546%
2025-05-09	78.060	78.5400	77.6850	77.85	+0.335%	2,371,418	+4.149%
2025-05-08	77.600	78.9250	77.0500	77.59	+1.108%	4,083,094	+4.498%
2025-05-07	76.960	77.6400	75.9200	76.74	+0.419%	3,665,323	+5.655%
2025-05-06	76.290	77.3650	75.9500	76.42	-1.279%	2,904,962	+6.098%
2025-05-05	76.950	78.1600	76.9500	77.41	-0.514%	2,836,986	+4.741%
2025-05-02	77.070	78.1500	76.2800	77.81	+2.692%	3,359,027	+4.203%
2025-05-01	76.355	77.2500	74.7650	75.77	+0.531%	3,267,122	+7.008%
2025-04-30	74.570	75.5200	73.2400	75.37	-1.374%	3,666,999	+7.576%
2025-04-29	75.580	76.6100	75.2600	76.42	+0.632%	2,510,885	+6.098%
2025-04-28	75.660	76.7300	75.5100	75.94	+0.997%	4,129,535	+6.769%
2025-04-25	75.300	75.5550	74.3900	75.19	-0.883%	3,030,355	+7.833%
2025-04-24	74.240	76.2000	73.7600	75.86	+2.182%	2,091,696	+6.881%
2025-04-23	74.750	76.9400	74.0100	74.24	+1.573%	3,673,914	+9.213%
2025-04-22	72.130	73.2770	71.1300	73.09	+3.821%	3,847,093	+10.932%
2025-04-21	71.790	72.2800	69.6200	70.40	-2.963%	3,396,165	+15.170%
2025-04-17	72.300	73.4600	71.9100	72.55	+1.185%	2,739,293	+11.757%
2025-04-16	72.380	73.2900	71.1600	71.70	-1.389%	4,293,750	+13.082%
2025-04-15	73.020	73.9500	72.5600	72.71	-0.329%	2,353,119	+11.511%
2025-04-14	73.040	73.8600	72.2250	72.95	+2.171%	2,891,748	+11.145%
2025-04-11	70.740	71.6376	68.9700	71.40	+0.408%	3,904,760	+13.557%
2025-04-10	73.170	73.7000	69.3001	71.11	-5.489%	5,153,417	+14.021%
2025-04-09	67.890	75.9500	66.8300	75.24	+9.968%	7,866,001	+7.762%
2025-04-08	72.490	73.3400	67.3200	68.42	-1.327%	6,038,736	+18.503%
2025-04-07	67.190	71.3250	65.2100	69.34	+0.391%	9,179,832	+16.931%
2025-04-04	72.850	73.4141	67.8950	69.07	-9.011%	8,886,832	+17.388%
2025-04-03	78.380	79.2500	75.7450	75.91	-7.977%	6,199,221	+6.811%
2025-04-02	79.800	82.7300	79.8000	82.49	+1.639%	3,206,102	-1.709%
2025-04-01	80.250	81.5100	79.4500	81.16	+1.084%	3,249,790	-0.099%
2025-03-31	78.380	80.7100	78.0200	80.29	+1.338%	5,392,312	+0.984%
2025-03-28	82.520	82.9803	78.4600	79.23	-4.600%	6,414,631	+2.335%
2025-03-27	83.910	84.0800	82.8300	83.05	-1.048%	3,022,447	-2.372%
2025-03-26	84.260	84.9900	83.5300	83.93	+0.227%	2,745,728	-3.396%
2025-03-25	84.480	85.0000	83.3000	83.74	-0.523%	3,157,219	-3.176%
2025-03-24	83.430	84.4800	83.2000	84.18	+2.210%	2,804,344	-3.683%
2025-03-21	82.070	82.8200	81.3800	82.36	-0.435%	5,390,387	-1.554%
2025-03-20	82.250	83.6900	82.1800	82.72	-0.361%	2,255,186	-1.983%
2025-03-19	81.920	83.5000	81.5745	83.02	+1.690%	2,594,443	-2.337%
2025-03-18	82.310	82.9400	81.5200	81.64	-0.633%	2,811,396	-0.686%
2025-03-17	80.150	82.5600	79.9400	82.16	+2.176%	2,604,142	-1.315%
2025-03-14	78.420	80.6300	77.8601	80.41	+3.488%	2,724,810	+0.833%
2025-03-13	79.440	79.9100	77.6450	77.70	-1.869%	4,111,150	+4.350%
2025-03-12	79.120	79.8000	78.2000	79.18	+0.931%	3,112,452	+2.400%
2025-03-11	78.680	79.5500	77.9950	78.45	-0.922%	3,625,700	+3.352%
2025-03-10	79.755	80.4900	78.1200	79.18	-3.733%	4,039,743	+2.400%
2025-03-07	81.790	82.6300	80.7200	82.25	+0.036%	2,997,055	-1.422%
2025-03-06	82.030	83.0400	81.1300	82.22	-1.011%	2,909,621	-1.387%
2025-03-05	81.480	83.4800	81.4150	83.06	+1.839%	2,907,947	-2.384%
2025-03-04	84.480	84.6916	81.1500	81.56	-4.831%	4,246,708	-0.589%
2025-03-03	86.740	87.3900	84.8750	85.70	-0.557%	3,046,779	-5.391%
2025-02-28	84.790	86.2100	84.3300	86.18	+2.534%	4,576,770	-5.918%
2025-02-27	83.000	85.0200	83.0000	84.05	+1.829%	3,007,940	-3.534%
2025-02-26	82.520	83.4800	82.2700	82.54	+0.414%	2,146,527	-1.769%
2025-02-25	81.790	82.5800	81.2900	82.20	+1.219%	3,154,170	-1.363%
2025-02-24	81.630	82.3500	81.1500	81.21	+0.247%	2,791,461	-0.160%
2025-02-21	82.760	83.0500	80.6400	81.01	-2.091%	2,830,675	+0.086%
2025-02-20	82.850	83.0675	81.8200	82.74	-0.397%	2,610,052	-2.006%
2025-02-19	82.030	83.3250	82.0000	83.07	+0.776%	2,675,149	-2.396%
2025-02-18	82.080	82.4400	81.2800	82.43	+0.894%	3,944,362	-1.638%
2025-02-14	82.550	83.5200	81.6000	81.70	-0.777%	4,147,364	-0.759%
2025-02-13	82.820	83.0300	81.3900	82.34	-0.471%	2,697,834	-1.530%
2025-02-12	82.600	83.1000	81.7500	82.73	-0.529%	2,351,078	-1.994%
2025-02-11	82.770	83.5950	82.4600	83.17	+0.108%	2,134,534	-2.513%
2025-02-10	83.760	84.1500	82.4000	83.08	-1.001%	3,552,952	-2.407%
2025-02-07	83.840	84.7100	82.8950	83.92	+0.299%	3,834,550	-3.384%
2025-02-06	83.260	84.4600	81.1950	83.67	-1.565%	8,100,446	-3.095%
2025-02-05	84.650	85.0200	83.8000	85.00	+0.437%	4,729,987	-4.612%
2025-02-04	84.850	85.9300	84.5800	84.63	-1.006%	2,976,087	-4.195%
2025-02-03	84.700	85.7600	83.4500	85.49	-1.179%	3,097,788	-5.158%
2025-01-31	86.600	87.5050	86.2300	86.51	-0.563%	2,938,872	-6.277%
2025-01-30	87.230	87.5600	86.5750	87.00	+0.416%	2,157,996	-6.805%
2025-01-29	85.690	87.6350	85.4262	86.64	+1.120%	3,864,623	-6.417%
2025-01-28	86.950	87.9350	85.6400	85.68	-1.472%	3,477,330	-5.369%
2025-01-27	86.240	87.0300	85.8700	86.96	+1.081%	3,869,165	-6.762%
2025-01-24	86.910	87.6400	85.8600	86.03	-0.841%	3,530,090	-5.754%
2025-01-23	85.630	87.2043	85.5700	86.76	+1.166%	3,354,303	-6.547%
2025-01-22	86.790	86.7900	85.6200	85.76	-1.289%	3,554,326	-5.457%
2025-01-21	87.070	88.0900	86.7700	86.88	+0.115%	2,885,531	-6.676%
2025-01-17	86.280	87.3900	85.8700	86.78	+1.036%	5,026,871	-6.568%
2025-01-16	84.830	85.9700	84.5020	85.89	+1.130%	3,576,741	-5.600%
2025-01-15	85.140	85.6700	84.8200	84.93	+1.312%	4,225,126	-4.533%
2025-01-14	82.000	83.9300	81.8900	83.83	+2.344%	3,853,019	-3.280%
2025-01-13	80.040	82.0500	79.7400	81.91	+2.069%	3,510,818	-1.013%
2025-01-10	82.280	82.3800	80.0600	80.25	-3.103%	3,749,189	+1.034%
2025-01-08	81.970	83.0100	80.8550	82.82	+0.828%	3,876,410	-2.101%
2025-01-07	82.500	83.1900	81.7300	82.14	+0.183%	2,540,560	-1.290%
2025-01-06	82.570	84.0100	81.8800	81.99	-0.268%	3,269,791	-1.110%
2025-01-03	82.170	82.6800	81.4600	82.21	+0.526%	2,374,743	-1.375%
2025-01-02	82.250	82.8200	81.4000	81.78	-0.122%	2,036,466	-0.856%
2024-12-31	81.760	82.2600	81.6100	81.88	+0.454%	1,742,509	-0.977%
2024-12-30	81.270	82.1000	80.8600	81.51	-0.900%	1,629,623	-0.528%
2024-12-27	81.970	83.1319	81.9700	82.25	-0.604%	1,510,349	-1.422%
2024-12-26	81.650	82.8600	81.5100	82.75	+0.608%	1,464,962	-2.018%
2024-12-24	81.710	82.4350	81.4500	82.25	+0.661%	1,071,395	-1.422%
2024-12-23	81.210	81.7950	80.8600	81.71	+0.430%	2,002,142	-0.771%
2024-12-20	79.860	82.3200	79.4800	81.36	+1.560%	7,073,415	-0.344%
2024-12-19	79.520	80.6200	79.0300	80.11	+1.675%	4,447,631	+1.211%
2024-12-18	81.090	81.8000	78.7200	78.79	-3.028%	3,827,834	+2.906%
2024-12-17	82.000	82.2480	80.9000	81.25	-1.801%	2,825,926	-0.209%
2024-12-16	82.560	82.9600	81.9200	82.74	-0.301%	3,115,258	-2.006%
2024-12-13	83.280	83.4100	82.4050	82.99	-0.276%	4,111,029	-2.301%
2024-12-12	82.500	84.6800	82.0400	83.22	+3.598%	6,523,818	-2.571%
2024-12-11	82.050	82.0500	79.9700	80.33	-1.725%	4,166,205	+0.934%
2024-12-10	82.280	82.4790	80.5000	81.74	-0.656%	3,726,891	-0.807%
2024-12-09	85.440	85.5900	81.8800	82.28	-3.450%	4,423,070	-1.458%
2024-12-06	85.980	86.5000	85.0300	85.22	-0.769%	1,763,344	-4.858%
2024-12-05	85.580	86.3600	85.2100	85.88	+0.586%	2,281,420	-5.589%
2024-12-04	85.520	85.8500	84.6400	85.38	-0.397%	2,164,467	-5.036%
2024-12-03	87.160	87.3600	85.3600	85.72	-1.335%	3,483,609	-5.413%
2024-12-02	88.560	88.5900	86.7500	86.88	-1.530%	3,243,157	-6.676%
2024-11-29	88.220	88.6800	87.9700	88.23	-0.023%	1,441,040	-8.104%
2024-11-27	87.870	89.0500	87.7500	88.25	+0.558%	2,808,067	-8.125%
2024-11-26	87.030	87.8800	86.3600	87.76	+0.481%	2,925,423	-7.612%
2024-11-25	86.900	87.6400	86.6300	87.34	+0.866%	3,793,357	-7.167%
2024-11-22	85.090	86.7900	84.7900	86.59	+1.643%	3,157,288	-6.363%
2024-11-21	83.160	85.4250	83.0000	85.19	+3.136%	3,483,604	-4.825%
2024-11-20	83.120	83.2500	82.2100	82.60	-0.036%	2,382,745	-1.840%
2024-11-19	82.310	83.0100	81.5900	82.63	-0.888%	2,350,470	-1.876%
2024-11-18	83.340	83.7900	83.0400	83.37	+0.048%	1,792,400	-2.747%
2024-11-15	82.430	83.8100	82.4300	83.33	+0.884%	4,105,303	-2.700%
2024-11-14	82.550	83.4800	82.2900	82.60	+0.707%	2,645,257	-1.840%
2024-11-13	82.110	82.8600	81.9450	82.02	-0.219%	2,199,842	-1.146%
2024-11-12	81.800	82.5700	81.7100	82.20	+0.526%	2,383,309	-1.363%
2024-11-11	81.570	83.1500	81.5700	81.77	+0.926%	3,620,330	-0.844%
2024-11-08	81.470	81.5600	80.2801	81.02	0.000%	3,489,077	+0.074%
2024-11-07	82.380	83.2800	80.9600	81.02	-2.679%	4,663,470	+0.074%
2024-11-06	82.000	83.9100	81.4300	83.25	+6.526%	9,090,713	-2.607%
2024-11-05	78.160	78.8800	77.4400	78.15	-0.522%	2,931,038	+3.749%
2024-11-04	78.680	78.8900	78.0450	78.56	+0.166%	2,359,248	+3.208%
2024-11-01	78.450	79.7250	78.2350	78.43	+0.013%	2,363,210	+3.379%
2024-10-31	76.565	79.1700	76.0800	78.42	-5.723%	7,219,349	+3.392%
2024-10-30	83.050	83.9500	82.8100	83.18	+0.423%	2,564,649	-2.525%
2024-10-29	82.730	83.6400	82.6300	82.83	-0.313%	2,644,832	-2.113%
2024-10-28	83.210	83.6700	82.9700	83.09	+0.850%	2,574,004	-2.419%
2024-10-25	84.540	84.5500	82.0300	82.39	-2.335%	3,036,790	-1.590%
2024-10-24	84.260	84.4900	83.8200	84.36	+0.273%	1,615,296	-3.888%
2024-10-23	84.410	84.6100	83.6950	84.13	-0.732%	1,623,478	-3.625%
2024-10-22	84.720	85.0500	83.9800	84.75	-0.106%	1,825,686	-4.330%
2024-10-21	85.330	85.5300	84.6500	84.84	-0.563%	1,822,591	-4.432%
2024-10-18	85.880	85.9550	84.9300	85.32	-0.432%	2,048,981	-4.970%
2024-10-17	85.850	86.0300	85.3000	85.69	+0.599%	1,669,059	-5.380%
2024-10-16	85.850	86.3300	84.9000	85.18	-0.560%	2,782,242	-4.813%
2024-10-15	86.100	86.9450	85.5300	85.66	-0.256%	2,178,091	-5.347%
2024-10-14	85.570	85.9650	85.1900	85.88	+0.433%	1,421,965	-5.589%
2024-10-11	84.500	85.9700	84.5000	85.51	+1.761%	2,529,440	-5.181%
2024-10-10	84.700	84.9500	83.8400	84.03	-0.603%	3,058,405	-3.511%
2024-10-09	83.300	85.0700	82.9400	84.54	+1.513%	3,931,537	-4.093%
2024-10-08	83.485	83.7600	82.7400	83.28	+0.337%	2,518,421	-2.642%
2024-10-07	83.950	83.9850	82.7500	83.00	-1.238%	3,238,556	-2.313%
2024-10-04	82.890	84.2600	82.6650	84.04	+3.421%	4,844,259	-3.522%
2024-10-03	81.560	81.8100	80.4600	81.26	-0.648%	2,049,961	-0.222%
2024-10-02	81.940	82.8900	81.6750	81.79	+0.012%	1,776,181	-0.868%
2024-10-01	82.150	82.3450	80.7000	81.78	-0.849%	2,292,421	-0.856%
2024-09-30	82.470	82.7200	81.6600	82.48	0.000%	2,483,416	-1.697%
2024-09-27	82.050	82.9900	81.7700	82.48	+1.153%	2,690,913	-1.697%
2024-09-26	81.160	81.9700	81.1450	81.54	+0.991%	2,030,947	-0.564%
2024-09-25	80.750	81.3200	80.5400	80.74	+0.360%	2,403,170	+0.421%
2024-09-24	81.500	81.7500	79.9600	80.45	-1.240%	4,761,499	+0.783%
2024-09-23	81.100	81.8500	81.0900	81.46	+0.754%	3,105,460	-0.466%
2024-09-20	81.000	81.0376	80.5500	80.85	-0.296%	8,040,403	+0.284%
2024-09-19	80.250	81.3900	79.5400	81.09	+2.322%	4,349,416	-0.012%
2024-09-18	78.560	79.6300	78.1900	79.25	+1.239%	4,704,194	+2.309%
2024-09-17	77.520	78.5350	77.3500	78.28	+1.163%	2,953,993	+3.577%
2024-09-16	76.870	77.4500	76.2600	77.38	+1.562%	2,352,229	+4.782%
2024-09-13	75.750	76.3700	75.7100	76.19	+0.954%	2,149,690	+6.418%
2024-09-12	74.880	75.5600	74.0600	75.47	+0.977%	2,595,370	+7.433%
2024-09-11	74.600	74.8300	73.0700	74.74	+0.147%	2,142,886	+8.483%
2024-09-10	75.480	75.7200	73.8200	74.63	-1.126%	3,011,033	+8.643%
2024-09-09	74.710	75.6700	74.1500	75.48	+1.890%	3,698,956	+7.419%
2024-09-06	76.330	76.9500	73.8200	74.08	-3.265%	4,854,872	+9.449%
2024-09-05	78.000	78.1100	76.2100	76.58	-1.213%	2,794,357	+5.876%
2024-09-04	78.050	78.5300	77.0500	77.52	-0.309%	3,027,862	+4.592%
2024-09-03	76.940	77.8200	76.6350	77.76	+0.361%	2,908,391	+4.270%
2024-08-30	76.950	77.7000	76.5100	77.48	+0.977%	4,454,992	+4.646%
2024-08-29	76.110	76.8700	75.3000	76.73	+1.294%	2,270,587	+5.669%
2024-08-28	75.010	76.1000	75.0000	75.75	+0.973%	2,384,225	+7.036%
2024-08-27	74.970	75.3900	74.6300	75.02	+0.375%	1,678,441	+8.078%
2024-08-26	74.720	75.3200	74.4800	74.74	+0.538%	1,617,779	+8.483%
2024-08-23	74.310	75.0700	73.9900	74.34	+0.664%	2,459,580	+9.066%
2024-08-22	72.790	73.8900	72.7900	73.85	+1.428%	2,716,053	+9.790%
2024-08-21	72.940	73.0600	72.4100	72.81	+0.124%	1,940,882	+11.358%
2024-08-20	73.020	73.1800	72.4000	72.72	-0.724%	2,235,552	+11.496%
2024-08-19	72.890	73.5300	72.8300	73.25	+0.274%	3,619,994	+10.689%
2024-08-16	71.870	73.0800	71.7700	73.05	+1.840%	4,810,974	+10.992%
2024-08-15	72.000	72.4600	71.5600	71.73	+0.773%	3,914,412	+13.035%
2024-08-14	70.400	71.4800	69.8600	71.18	+1.094%	3,469,243	+13.908%
2024-08-13	70.330	70.7200	69.8600	70.41	+0.802%	3,311,979	+15.154%
2024-08-12	70.540	70.9800	69.6900	69.85	-0.399%	3,093,152	+16.077%
2024-08-09	69.650	70.1800	69.4150	70.13	+0.689%	1,977,335	+15.614%
2024-08-08	69.170	69.9400	69.0350	69.65	+1.339%	2,432,525	+16.411%
2024-08-07	69.280	70.2000	68.6200	68.73	+0.190%	3,270,313	+17.969%
2024-08-06	67.780	69.2600	67.4600	68.60	+0.942%	4,083,389	+18.192%
2024-08-05	68.910	69.1000	67.3000	67.96	-3.685%	5,584,761	+19.305%
2024-08-02	74.530	74.7650	69.6900	70.56	-6.888%	6,678,992	+14.909%
2024-08-01	78.610	79.3400	75.3100	75.78	-1.392%	5,286,625	+6.994%
2024-07-31	77.000	77.5000	76.4700	76.85	+0.130%	3,287,432	+5.504%
2024-07-30	75.990	77.1200	75.9300	76.75	+1.656%	2,283,972	+5.642%
2024-07-29	76.000	76.2400	75.2400	75.50	-0.658%	1,892,213	+7.391%
2024-07-26	75.530	76.4000	75.0900	76.00	+0.903%	2,340,914	+6.684%
2024-07-25	75.000	76.6800	74.9600	75.32	+1.074%	4,380,095	+7.647%
2024-07-24	75.280	75.7800	74.4700	74.52	-0.891%	2,624,241	+8.803%
2024-07-23	75.050	75.4300	74.9400	75.19	-0.066%	2,040,514	+7.833%
2024-07-22	75.070	75.3300	74.3400	75.24	+0.615%	2,460,530	+7.762%
2024-07-19	75.740	75.7400	74.5100	74.78	-0.809%	2,000,435	+8.425%
2024-07-18	76.030	76.9000	75.1750	75.39	-1.037%	2,075,287	+7.547%
2024-07-17	75.720	76.8900	75.7200	76.18	+0.687%	2,777,392	+6.432%
2024-07-16	74.550	75.6900	74.3500	75.66	+1.653%	2,667,837	+7.164%
2024-07-15	73.540	74.9200	73.4100	74.43	+1.417%	2,280,239	+8.935%
2024-07-12	72.730	73.7800	72.4400	73.39	+1.311%	3,791,330	+10.478%
2024-07-11	71.900	72.4800	71.6300	72.44	+1.145%	3,199,698	+11.927%
2024-07-10	70.220	71.6500	69.9300	71.62	+2.431%	3,747,414	+13.209%
2024-07-09	69.430	70.5800	69.2600	69.92	+0.735%	3,388,721	+15.961%
2024-07-08	69.660	70.2300	69.3700	69.41	-0.129%	1,993,002	+16.813%
2024-07-05	70.030	70.1800	69.3600	69.50	-0.941%	1,976,535	+16.662%
2024-07-03	70.290	70.9950	70.0300	70.16	+0.171%	2,213,539	+15.564%
2024-07-02	69.490	70.2500	69.4900	70.04	+0.229%	3,126,042	+15.762%
2024-07-01	70.740	71.0300	69.4100	69.88	-0.442%	3,287,030	+16.027%
2024-06-28	70.860	71.2700	69.9400	70.19	-0.946%	6,129,489	+15.515%
2024-06-27	71.000	71.3100	70.4500	70.86	-0.450%	2,494,027	+14.423%
2024-06-26	71.050	71.3250	69.9400	71.18	-0.322%	2,881,918	+13.908%
2024-06-25	71.960	72.1000	71.2210	71.41	-0.984%	2,373,456	+13.542%
2024-06-24	71.710	72.5000	71.1850	72.12	+1.193%	2,689,306	+12.424%
2024-06-21	70.860	71.3950	70.5400	71.27	+0.593%	7,840,062	+13.765%
2024-06-20	69.850	70.9800	69.5800	70.85	+1.417%	2,803,711	+14.439%
2024-06-18	69.270	70.0850	68.9200	69.86	+0.692%	2,658,048	+16.061%
2024-06-17	68.780	69.4300	68.1700	69.38	+1.211%	2,484,888	+16.864%
2024-06-14	68.080	68.5950	67.6200	68.55	-0.160%	2,232,302	+18.279%
2024-06-13	68.840	68.8400	68.0410	68.66	-0.522%	3,158,500	+18.089%
2024-06-12	69.550	69.7500	68.5500	69.02	-0.058%	2,384,750	+17.473%
2024-06-11	69.860	69.9250	68.6700	69.06	-1.722%	2,991,898	+17.405%
2024-06-10	69.670	70.3800	69.2200	70.27	+0.314%	2,626,339	+15.384%
2024-06-07	69.980	70.7100	69.8800	70.05	+0.014%	2,196,252	+15.746%
2024-06-06	70.330	70.6600	69.8100	70.04	-0.412%	1,597,912	+15.762%
2024-06-05	70.300	70.6300	69.4400	70.33	+0.028%	2,276,005	+15.285%
2024-06-04	70.750	71.4350	69.6300	70.31	-1.554%	2,735,571	+15.318%
2024-06-03	72.400	72.4950	70.7400	71.42	-1.313%	2,761,981	+13.526%
2024-05-31	71.150	73.2100	71.0500	72.37	+1.772%	4,771,886	+12.035%
2024-05-30	70.350	71.2300	70.0700	71.11	+0.951%	1,790,598	+14.021%
2024-05-29	70.360	70.8000	69.9300	70.44	-0.761%	1,741,635	+15.105%
2024-05-28	72.540	72.5500	70.3700	70.98	-2.151%	3,020,770	+14.229%
2024-05-24	72.020	72.7100	71.9500	72.54	+1.242%	2,942,863	+11.773%
2024-05-23	72.560	72.6450	71.3950	71.65	-1.674%	3,246,160	+13.161%
2024-05-22	72.360	73.7100	72.3500	72.87	+0.386%	3,048,401	+11.267%
2024-05-21	72.940	73.4000	72.5000	72.59	-0.412%	2,074,698	+11.696%
2024-05-20	74.330	74.4500	72.7900	72.89	-1.792%	2,856,733	+11.236%
2024-05-17	73.760	74.2600	73.4200	74.22	+1.021%	2,418,156	+9.243%
2024-05-16	73.500	74.0100	73.3550	73.47	+0.465%	2,760,825	+10.358%
2024-05-15	73.420	73.8000	72.9150	73.13	-0.246%	2,248,071	+10.871%
2024-05-14	72.500	73.3600	72.4800	73.31	+1.243%	2,372,994	+10.599%
2024-05-13	72.830	73.2300	72.3400	72.41	-0.440%	1,897,638	+11.973%
2024-05-10	72.750	72.9100	72.4400	72.73	+0.262%	2,219,947	+11.481%
2024-05-09	71.470	72.8550	71.4700	72.54	+1.228%	2,691,539	+11.773%
2024-05-08	71.300	71.9700	71.1300	71.66	+0.561%	2,230,373	+13.145%
2024-05-07	71.550	71.8650	71.2300	71.26	+0.098%	2,957,004	+13.781%
2024-05-06	70.320	71.2200	70.1600	71.19	+0.950%	2,810,132	+13.892%
2024-05-03	70.290	70.7600	69.1900	70.52	+0.399%	3,316,636	+14.974%
2024-05-02	72.400	72.6400	68.0600	70.24	-2.282%	5,803,237	+15.433%
2024-05-01	71.110	72.7100	71.0500	71.88	+1.125%	3,451,580	+12.799%
2024-04-30	71.300	71.7900	71.0700	71.08	-0.865%	2,426,443	+14.069%
2024-04-29	70.620	71.7450	70.5400	71.70	+1.818%	3,505,913	+13.082%
2024-04-26	71.550	71.6600	70.1250	70.42	-2.058%	5,198,729	+15.138%
2024-04-25	72.420	72.7600	70.9900	71.90	-1.128%	2,862,145	+12.768%
2024-04-24	71.880	72.7600	71.6600	72.72	+0.692%	1,984,474	+11.496%
2024-04-23	72.230	72.6000	72.0250	72.22	+0.361%	1,950,834	+12.268%
2024-04-22	71.600	72.4325	70.9700	71.96	+1.195%	2,732,566	+12.674%
2024-04-19	70.220	71.3100	70.0300	71.11	+1.658%	2,879,637	+14.021%
2024-04-18	69.410	70.1500	69.3300	69.95	+1.494%	2,473,333	+15.911%
2024-04-17	69.310	69.6800	68.5800	68.92	-0.015%	2,597,162	+17.644%
2024-04-16	69.570	69.6400	68.7100	68.93	-0.734%	3,127,595	+17.627%
2024-04-15	71.220	71.6700	69.2500	69.44	-0.998%	2,673,660	+16.763%
2024-04-12	70.570	71.3200	69.7500	70.14	-1.183%	2,744,588	+15.597%
2024-04-11	71.580	71.6200	70.2500	70.98	-1.293%	4,251,768	+14.229%
2024-04-10	72.200	72.3400	71.3150	71.91	-1.331%	2,585,344	+12.752%
2024-04-09	74.060	74.1700	72.2450	72.88	-1.220%	2,373,303	+11.251%
2024-04-08	73.660	74.0050	73.3600	73.78	+0.245%	2,055,108	+9.894%
2024-04-05	73.250	73.8150	72.8400	73.60	+0.643%	1,830,606	+10.163%
2024-04-04	74.190	74.6750	72.8000	73.13	-0.598%	2,894,476	+10.871%
2024-04-03	73.100	74.0300	73.1000	73.57	+0.464%	2,003,100	+10.208%
2024-04-02	73.500	74.0100	73.1800	73.23	-0.624%	2,354,390	+10.720%
2024-04-01	74.060	74.1700	73.2700	73.69	-0.567%	2,219,452	+10.028%
2024-03-28	74.110	74.3950	73.8850	74.11	+0.257%	2,591,678	+9.405%
2024-03-27	73.500	73.9700	73.2800	73.92	+1.177%	2,526,413	+9.686%
2024-03-26	72.800	73.3750	72.7600	73.06	-0.055%	2,713,266	+10.977%
2024-03-25	72.510	73.4700	72.5100	73.10	+0.647%	2,591,055	+10.917%
2024-03-22	73.470	73.9000	72.6000	72.63	-0.873%	2,724,728	+11.634%
2024-03-21	73.620	74.0100	73.1938	73.27	-0.123%	3,002,615	+10.659%
2024-03-20	72.120	73.5600	71.7000	73.36	+1.326%	2,755,435	+10.523%
2024-03-19	72.700	73.0000	72.1800	72.40	-0.207%	3,286,637	+11.989%
2024-03-18	72.530	72.6700	72.1500	72.55	+0.221%	3,340,882	+11.757%
2024-03-15	71.530	72.5900	71.5300	72.39	+0.682%	5,858,589	+12.004%
2024-03-14	72.110	72.6600	71.3600	71.90	-1.060%	4,015,025	+12.768%
2024-03-13	71.850	72.8950	71.6600	72.67	+1.367%	3,203,142	+11.573%
2024-03-12	71.800	72.1100	71.3800	71.69	-0.028%	2,357,850	+13.098%
2024-03-11	70.650	71.7400	70.3500	71.71	+1.114%	2,079,154	+13.067%
2024-03-08	72.340	72.4900	70.8500	70.92	-0.631%	3,457,901	+14.326%
2024-03-07	71.410	72.1300	71.3000	71.37	+0.465%	2,543,781	+13.605%
2024-03-06	70.980	71.4200	70.3100	71.04	+0.809%	3,040,142	+14.133%
2024-03-05	69.500	71.1650	69.3400	70.47	+0.801%	3,615,821	+15.056%
2024-03-04	69.350	70.0550	69.2700	69.91	+0.258%	3,228,369	+15.978%
2024-03-01	69.750	70.0900	69.2350	69.73	-0.014%	2,817,251	+16.277%
2024-02-29	69.750	70.1175	69.3600	69.74	+0.577%	6,165,585	+16.260%
2024-02-28	69.100	69.8000	68.9150	69.34	+0.260%	2,447,062	+16.931%
2024-02-27	68.520	69.2900	68.0800	69.16	+0.860%	2,604,096	+17.235%
2024-02-26	69.080	69.5000	68.3200	68.57	-1.096%	2,814,262	+18.244%
2024-02-23	68.960	69.8750	68.8400	69.33	+0.683%	4,144,541	+16.948%
2024-02-22	69.010	69.5200	68.7400	68.86	-0.116%	3,137,141	+17.746%
2024-02-21	68.830	69.0200	68.2500	68.94	+0.466%	4,181,240	+17.610%
2024-02-20	68.170	69.3370	68.1650	68.62	-0.218%	3,271,795	+18.158%
2024-02-16	69.210	69.8700	68.7400	68.77	-1.107%	3,575,793	+17.900%
2024-02-15	68.730	69.9550	68.7300	69.54	+1.741%	4,044,369	+16.595%
2024-02-14	68.240	68.9000	68.0800	68.35	+0.752%	3,704,899	+18.625%
2024-02-13	67.910	68.7100	67.0350	67.84	-1.036%	5,071,013	+19.517%
2024-02-12	67.750	69.2300	67.5900	68.55	+1.556%	5,088,429	+18.279%
2024-02-09	66.510	67.6700	66.4000	67.50	+1.124%	5,121,356	+20.119%
2024-02-08	66.800	66.9400	66.1800	66.75	-0.373%	3,321,914	+21.468%
2024-02-07	66.270	67.4300	66.0200	67.00	+1.577%	4,684,417	+21.015%
2024-02-06	65.780	66.4200	65.6550	65.96	+0.228%	3,739,350	+22.923%
2024-02-05	64.830	66.1900	64.6100	65.81	-0.212%	5,283,453	+23.203%
2024-02-02	65.600	66.3400	64.7600	65.95	+0.918%	4,793,038	+22.942%
2024-02-01	66.150	67.2900	64.8600	65.35	-5.727%	9,465,685	+24.070%
2024-01-31	70.830	71.0000	69.2600	69.32	-2.104%	6,252,817	+16.965%
2024-01-30	70.250	70.9050	70.0700	70.81	+0.640%	3,672,241	+14.504%
2024-01-29	70.620	70.8900	69.9000	70.36	-0.734%	3,762,088	+15.236%
2024-01-26	70.670	70.8800	70.5177	70.88	+0.696%	3,397,297	+14.391%
2024-01-25	70.260	70.4200	69.6400	70.39	+1.019%	3,345,099	+15.187%
2024-01-24	69.930	70.1900	69.6050	69.68	+0.317%	4,346,195	+16.361%
2024-01-23	69.630	70.0800	69.1900	69.46	-0.058%	3,031,121	+16.729%
2024-01-22	68.900	70.0500	68.6900	69.50	+0.885%	4,297,173	+16.662%
2024-01-19	68.200	69.0400	67.7400	68.89	+1.728%	4,441,939	+17.695%
2024-01-18	67.410	67.8800	67.2100	67.72	+0.460%	3,354,497	+19.728%
2024-01-17	67.770	68.5600	67.2750	67.41	-1.187%	3,556,102	+20.279%
2024-01-16	68.150	68.3500	67.4800	68.22	-0.886%	4,068,098	+18.851%
2024-01-12	69.680	69.9900	68.7800	68.83	-0.678%	3,566,124	+17.797%
2024-01-11	69.100	69.5199	68.7300	69.30	0.000%	3,505,173	+16.999%
2024-01-10	69.400	69.6900	68.8950	69.30	+0.116%	3,268,274	+16.999%
2024-01-09	69.010	69.2600	68.2900	69.22	-0.432%	4,806,252	+17.134%

document.getElementById("qy8tRv").onerror = function(){this.style.display='none';}; .dark-mode .WqNS42{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqNS42{ color: #333333; background-color: white; border: 2px solid #333333; }METMetLife, Inc.stock NYSE

MET
MetLife, Inc.
stock NYSE