Dark

MET
MetLife, Inc.
stock NYSE

At Close

Feb 26, 2026 3:59:57 PM EST

75.95USD+0.850%(+0.64)4,328,273

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 8:48:30 AM EST

74.80USD-1.501%(-1.14)1,918

After-hours

Feb 26, 2026 4:00:30 PM EST

75.94USD-0.013%(-0.01)12,778

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	75.7500	77.1000	74.8300	75.9400	+0.837%	4,328,273	0.000%
2026-02-25	75.8000	75.9900	74.2250	75.3100	-0.040%	4,443,880	+0.837%
2026-02-24	75.1000	76.0950	73.2400	75.3400	+0.133%	3,735,734	+0.796%
2026-02-23	78.7900	79.3000	74.1310	75.2400	-4.880%	5,574,389	+0.930%
2026-02-20	78.2900	79.1400	77.2300	79.1000	+1.280%	2,726,428	-3.995%
2026-02-19	78.6600	79.3600	77.5550	78.1000	-1.414%	2,752,993	-2.766%
2026-02-18	78.8800	79.6800	78.7135	79.2200	+0.814%	2,891,204	-4.140%
2026-02-17	78.0600	78.7200	76.7900	78.5800	+1.643%	2,950,316	-3.360%
2026-02-13	76.7400	77.5800	76.1400	77.3100	-0.065%	3,113,405	-1.772%
2026-02-12	79.0400	79.6000	76.2477	77.3600	-1.939%	4,376,002	-1.836%
2026-02-11	77.9500	79.2000	77.3635	78.8900	+1.245%	4,387,958	-3.739%
2026-02-10	75.7100	78.0600	75.7000	77.9200	+2.150%	4,333,756	-2.541%
2026-02-09	75.9500	77.3700	75.9500	76.2800	-0.131%	3,109,790	-0.446%
2026-02-06	75.8400	76.8700	75.6300	76.3800	+1.407%	4,432,829	-0.576%
2026-02-05	79.5000	81.6700	74.8850	75.3200	-3.448%	8,817,845	+0.823%
2026-02-04	77.7600	78.7900	76.9100	78.0100	+1.443%	5,974,001	-2.654%
2026-02-03	78.8500	80.2000	76.8000	76.9000	-3.670%	5,877,982	-1.248%
2026-02-02	78.8300	79.9291	78.4700	79.8300	+1.204%	3,302,252	-4.873%
2026-01-30	77.8500	78.8900	77.7000	78.8800	+0.831%	3,979,136	-3.727%
2026-01-29	77.0000	78.2500	76.7700	78.2300	+2.583%	3,725,407	-2.927%
2026-01-28	76.4500	77.3400	76.0250	76.2600	-0.561%	2,911,278	-0.420%
2026-01-27	77.2900	77.3800	76.2100	76.6900	-0.622%	3,261,180	-0.978%
2026-01-26	75.7500	77.2500	75.7500	77.1700	+1.794%	4,637,158	-1.594%
2026-01-23	76.3700	76.7750	74.8800	75.8100	-1.443%	3,597,564	+0.171%
2026-01-22	76.6200	77.2700	76.2020	76.9200	+0.418%	2,681,062	-1.274%
2026-01-21	75.9900	77.4200	75.7100	76.6000	+1.363%	4,009,479	-0.862%
2026-01-20	75.7100	76.8800	75.2500	75.5700	-1.563%	3,319,435	+0.490%
2026-01-16	77.5000	77.8550	76.5900	76.7700	-1.451%	4,719,155	-1.081%
2026-01-15	78.6200	79.3300	77.7300	77.9000	-0.954%	3,413,375	-2.516%
2026-01-14	77.1400	78.8200	76.9700	78.6500	+2.037%	3,240,466	-3.446%
2026-01-13	78.1800	79.0000	76.6350	77.0800	-1.583%	2,641,950	-1.479%
2026-01-12	78.7000	79.1000	78.0175	78.3200	-1.373%	3,609,054	-3.039%
2026-01-09	79.6500	80.0700	78.9950	79.4100	-0.464%	2,499,482	-4.370%
2026-01-08	78.3900	80.0500	78.3900	79.7800	+1.929%	2,932,067	-4.813%
2026-01-07	80.5700	81.1800	78.1500	78.2700	-3.585%	4,538,305	-2.977%
2026-01-06	80.7800	81.5000	79.8800	81.1800	-0.722%	3,435,175	-6.455%
2026-01-05	79.7700	83.0000	79.4701	81.7700	+1.805%	3,864,695	-7.130%
2026-01-02	78.9400	80.5050	78.1100	80.3200	+1.748%	3,335,412	-5.453%
2025-12-31	79.9700	79.9700	78.9000	78.9400	-1.053%	2,153,482	-3.800%
2025-12-30	80.1400	80.3176	79.6400	79.7800	-0.263%	1,812,462	-4.813%
2025-12-29	80.3500	80.6262	79.7850	79.9900	-0.386%	2,014,590	-5.063%
2025-12-26	80.9000	80.9000	80.1500	80.3000	-0.925%	1,675,162	-5.430%
2025-12-24	80.9400	81.5700	80.7750	81.0500	+0.173%	1,169,056	-6.305%
2025-12-23	81.3400	81.6100	80.8700	80.9100	-0.541%	2,135,466	-6.143%
2025-12-22	81.4200	82.1050	81.1000	81.3500	-0.270%	2,377,992	-6.650%
2025-12-19	81.6300	82.3300	81.0700	81.5700	-0.171%	6,552,772	-6.902%
2025-12-18	82.4700	82.5200	80.9000	81.7100	-0.994%	5,527,629	-7.062%
2025-12-17	82.6600	82.8800	81.8800	82.5300	+0.304%	5,426,672	-7.985%
2025-12-16	83.2700	83.8500	81.9400	82.2800	-0.399%	4,657,391	-7.705%
2025-12-15	82.9400	83.4300	82.1900	82.6100	+0.548%	4,538,239	-8.074%
2025-12-12	82.6700	83.0000	81.8000	82.1600	-0.109%	3,371,484	-7.571%
2025-12-11	79.8100	82.6300	79.6150	82.2500	+3.044%	3,889,479	-7.672%
2025-12-10	77.7500	79.8700	77.6000	79.8200	+2.570%	3,076,199	-4.861%
2025-12-09	78.6900	78.8700	77.6900	77.8200	-0.333%	2,897,043	-2.416%
2025-12-08	78.4000	78.6600	77.9500	78.0800	-0.737%	3,222,171	-2.741%
2025-12-05	78.0300	78.7200	77.7708	78.6600	+0.807%	3,557,746	-3.458%
2025-12-04	77.7200	78.2300	77.4100	78.0300	+0.671%	4,200,726	-2.678%
2025-12-03	76.4800	77.5658	76.1400	77.5100	+1.626%	3,419,121	-2.026%
2025-12-02	76.5700	76.6800	75.6900	76.2700	-0.052%	3,202,678	-0.433%
2025-12-01	76.3000	77.2000	76.1900	76.3100	-0.327%	2,442,287	-0.485%
2025-11-28	76.3100	76.9200	76.1500	76.5600	+0.301%	1,121,089	-0.810%
2025-11-26	76.0500	76.6800	75.9050	76.3300	+0.779%	2,552,663	-0.511%
2025-11-25	75.6900	76.2904	75.1200	75.7400	+0.731%	3,305,739	+0.264%
2025-11-24	74.8500	75.2700	73.9700	75.1900	+0.160%	4,590,559	+0.997%
2025-11-21	74.2500	75.7600	73.5550	75.0700	+1.556%	4,018,944	+1.159%
2025-11-20	75.5000	76.3700	73.8100	73.9200	-1.124%	3,430,537	+2.733%
2025-11-19	75.2700	75.5000	74.0450	74.7600	-0.809%	3,001,552	+1.578%
2025-11-18	74.9000	75.9400	74.6000	75.3700	-0.212%	3,583,531	+0.756%
2025-11-17	78.6300	78.6300	74.7900	75.5300	-3.955%	5,028,938	+0.543%
2025-11-14	78.8900	79.3300	78.0350	78.6400	-1.044%	3,275,670	-3.433%
2025-11-13	79.9500	80.6500	79.0600	79.4700	-0.923%	4,523,762	-4.442%
2025-11-12	77.8300	80.4700	77.8300	80.2100	+3.111%	4,218,899	-5.324%
2025-11-11	77.4100	77.8500	77.2500	77.7900	+0.790%	3,929,675	-2.378%
2025-11-10	76.4800	77.8300	76.0300	77.1800	+1.353%	4,511,200	-1.607%
2025-11-07	75.3900	76.1700	74.4050	76.1500	+0.237%	6,229,061	-0.276%
2025-11-06	79.5000	80.7500	74.6500	75.9700	-3.444%	8,562,653	-0.039%
2025-11-05	79.6100	80.2500	78.6750	78.6800	-0.982%	3,779,531	-3.482%
2025-11-04	78.2800	79.7450	78.0600	79.4600	+0.316%	3,731,713	-4.430%
2025-11-03	79.4900	79.7900	78.6700	79.2100	-0.764%	2,890,990	-4.128%
2025-10-31	78.6600	80.0000	78.5700	79.8200	+0.834%	4,380,645	-4.861%
2025-10-30	78.5700	80.0200	78.2700	79.1600	+1.073%	2,774,922	-4.068%
2025-10-29	78.3000	79.3200	78.0400	78.3200	-0.546%	3,214,418	-3.039%
2025-10-28	78.8000	79.2400	78.1600	78.7500	-0.152%	2,948,774	-3.568%
2025-10-27	79.3100	79.5400	78.6700	78.8700	+0.241%	2,584,285	-3.715%
2025-10-24	78.5900	78.9350	78.1700	78.6800	+0.652%	2,444,996	-3.482%
2025-10-23	78.9100	79.2200	78.0400	78.1700	-0.496%	2,182,041	-2.853%
2025-10-22	79.2600	79.5000	78.2500	78.5600	-0.582%	2,376,286	-3.335%
2025-10-21	78.7800	79.5700	78.4850	79.0200	+0.356%	2,888,151	-3.898%
2025-10-20	78.5900	79.2200	78.2300	78.7400	+0.357%	2,582,910	-3.556%
2025-10-17	78.0900	78.9150	77.7200	78.4600	+0.797%	3,487,720	-3.212%
2025-10-16	81.0600	81.1500	77.7850	77.8400	-4.631%	4,169,148	-2.441%
2025-10-15	82.7500	83.4950	81.1450	81.6200	-1.532%	2,784,656	-6.959%
2025-10-14	80.2000	83.2000	80.0950	82.8900	+2.561%	2,651,967	-8.385%
2025-10-13	80.7300	81.0600	79.9650	80.8200	+1.316%	2,111,169	-6.038%
2025-10-10	82.4300	82.8200	79.7600	79.7700	-2.696%	2,407,034	-4.801%
2025-10-09	82.2400	83.2600	81.5200	81.9800	-0.061%	2,266,181	-7.368%
2025-10-08	83.3800	83.6400	81.6800	82.0300	-0.870%	2,736,843	-7.424%
2025-10-07	82.7800	83.3350	82.4700	82.7500	+0.486%	2,477,798	-8.230%
2025-10-06	82.6200	83.2200	81.7900	82.3500	-0.024%	2,547,333	-7.784%
2025-10-03	81.4800	82.5900	81.1200	82.3700	+1.279%	2,993,289	-7.806%
2025-10-02	81.7300	82.6300	80.8200	81.3300	-0.732%	3,564,886	-6.627%
2025-10-01	81.7600	83.0750	81.6900	81.9300	-0.534%	3,854,434	-7.311%
2025-09-30	82.0000	82.4700	81.2200	82.3700	+0.366%	2,788,996	-7.806%
2025-09-29	81.6700	82.1300	81.1800	82.0700	+0.551%	2,955,910	-7.469%
2025-09-26	80.8700	81.8800	80.7100	81.6200	+1.669%	2,351,614	-6.959%
2025-09-25	80.7400	81.2300	79.8400	80.2800	-0.446%	2,600,687	-5.406%
2025-09-24	80.3700	80.8850	80.1000	80.6400	+0.398%	2,927,804	-5.828%
2025-09-23	80.9800	81.6529	79.9300	80.3200	-0.815%	4,797,815	-5.453%
2025-09-22	78.5550	81.3550	78.2050	80.9800	+2.299%	6,659,017	-6.224%
2025-09-19	78.9200	79.4350	77.8850	79.1600	+0.114%	8,848,968	-4.068%
2025-09-18	78.7200	79.7350	78.6050	79.0700	+0.496%	4,484,416	-3.959%
2025-09-17	78.8700	79.7125	78.3100	78.6800	-0.064%	5,561,485	-3.482%
2025-09-16	80.9900	80.9900	78.5800	78.7300	-2.150%	5,022,955	-3.544%
2025-09-15	80.9000	81.3000	80.2000	80.4600	-0.445%	3,083,815	-5.618%
2025-09-12	80.2600	81.1100	80.1650	80.8200	+0.597%	2,314,218	-6.038%
2025-09-11	79.4200	80.5000	79.2300	80.3400	+1.401%	2,633,129	-5.477%
2025-09-10	79.1200	79.9500	78.9550	79.2300	-0.076%	2,113,478	-4.152%
2025-09-09	79.8800	80.3299	79.2700	79.2900	-0.389%	2,536,631	-4.225%
2025-09-08	79.2100	79.7000	77.8600	79.6000	+0.113%	3,048,318	-4.598%
2025-09-05	81.6200	82.3100	78.2900	79.5100	-2.740%	4,830,136	-4.490%
2025-09-04	80.9800	81.8600	80.6200	81.7500	+1.465%	2,434,537	-7.107%
2025-09-03	80.3100	80.9400	79.9100	80.5700	+0.012%	2,364,083	-5.747%
2025-09-02	80.6800	80.9600	79.3700	80.5600	-0.983%	3,836,453	-5.735%
2025-08-29	81.0700	81.6800	80.8000	81.3600	+0.693%	2,759,912	-6.662%
2025-08-28	81.2800	81.2800	80.5200	80.8000	-0.382%	2,225,124	-6.015%
2025-08-27	80.6500	81.5800	80.6300	81.1100	+0.123%	2,556,701	-6.374%
2025-08-26	80.5300	81.1050	80.3200	81.0100	+0.223%	2,905,918	-6.258%
2025-08-25	81.2900	81.6800	80.6500	80.8300	-0.810%	2,585,302	-6.050%
2025-08-22	79.9300	81.9100	79.7500	81.4900	+2.839%	3,502,892	-6.811%
2025-08-21	78.9400	79.4800	78.4600	79.2400	+0.266%	1,960,170	-4.165%
2025-08-20	78.8800	79.4000	78.5700	79.0300	+0.394%	2,666,674	-3.910%
2025-08-19	77.7500	79.0700	77.5900	78.7200	+1.261%	2,511,656	-3.532%
2025-08-18	76.9000	77.8500	76.5790	77.7400	+0.530%	2,721,835	-2.315%
2025-08-15	78.3300	78.3300	77.1750	77.3300	-0.757%	2,660,701	-1.797%
2025-08-14	76.9100	77.9750	76.4800	77.9200	+0.724%	2,314,261	-2.541%
2025-08-13	76.7400	77.7500	76.7150	77.3600	+1.045%	3,158,995	-1.836%
2025-08-12	75.7800	76.8900	75.6200	76.5600	+1.673%	4,008,342	-0.810%
2025-08-11	76.3600	77.0600	74.9900	75.3000	-1.272%	4,414,757	+0.850%
2025-08-08	74.1900	76.6400	74.1900	76.2700	+3.319%	4,351,960	-0.433%
2025-08-07	72.1000	74.9400	72.1000	73.8200	-2.804%	5,631,265	+2.872%
2025-08-06	75.0800	76.2100	74.8500	75.9500	+1.415%	4,475,289	-0.013%
2025-08-05	74.8200	75.4300	74.1450	74.8900	+0.080%	4,335,017	+1.402%
2025-08-04	74.4200	74.9200	73.9400	74.8300	+1.108%	3,797,091	+1.483%
2025-08-01	74.4600	74.9650	73.0100	74.0100	-2.554%	4,383,281	+2.608%
2025-07-31	74.7500	76.5400	74.6645	75.9500	+1.551%	5,251,571	-0.013%
2025-07-30	76.8500	77.4500	74.2700	74.7900	-3.720%	4,965,522	+1.538%
2025-07-29	78.3300	78.9800	77.5000	77.6800	+0.026%	3,824,870	-2.240%
2025-07-28	78.4100	78.5450	77.3100	77.6600	-1.146%	2,275,759	-2.215%
2025-07-25	78.0000	78.6650	77.3900	78.5600	+0.990%	2,227,690	-3.335%
2025-07-24	78.3300	78.5300	77.7100	77.7900	-0.829%	2,233,796	-2.378%
2025-07-23	78.1500	78.5000	77.5500	78.4400	+1.200%	2,682,691	-3.187%
2025-07-22	76.4200	77.6100	76.1700	77.5100	+1.546%	2,963,147	-2.026%
2025-07-21	77.5000	77.6400	76.2600	76.3300	-1.063%	1,885,005	-0.511%
2025-07-18	77.3700	77.5400	76.8200	77.1500	-0.233%	2,065,460	-1.568%
2025-07-17	76.2200	77.5100	76.2200	77.3300	+0.966%	2,759,804	-1.797%
2025-07-16	76.5500	76.7954	75.2900	76.5900	+0.499%	2,775,979	-0.849%
2025-07-15	77.5000	78.0000	76.1700	76.2100	-2.169%	2,659,593	-0.354%
2025-07-14	77.4400	78.0800	77.2700	77.9000	+0.257%	2,125,188	-2.516%
2025-07-11	77.6900	78.1107	77.2100	77.7000	-0.855%	2,331,899	-2.265%
2025-07-10	78.2800	78.6950	77.8600	78.3700	+0.166%	2,788,966	-3.101%
2025-07-09	79.9400	80.0500	78.1400	78.2400	-1.783%	2,648,283	-2.940%
2025-07-08	79.4900	80.4400	79.0600	79.6600	+0.606%	2,866,025	-4.670%
2025-07-07	80.4000	80.9500	78.9700	79.1800	-1.823%	2,495,616	-4.092%
2025-07-03	80.4700	81.2700	80.0200	80.6500	+0.624%	1,617,668	-5.840%
2025-07-02	81.0800	81.2400	79.1600	80.1500	-1.159%	3,097,088	-5.253%
2025-07-01	80.3600	81.7000	80.2400	81.0900	+0.833%	2,681,595	-6.351%
2025-06-30	80.3100	80.5400	79.9900	80.4200	+0.062%	2,901,662	-5.571%
2025-06-27	80.2500	80.8600	79.7550	80.3700	+0.513%	3,643,599	-5.512%
2025-06-26	79.3200	80.0800	79.0800	79.9600	+1.074%	3,337,701	-5.028%
2025-06-25	79.7000	79.8600	78.6300	79.1100	-0.690%	3,232,337	-4.007%
2025-06-24	79.9800	80.5500	79.6100	79.6600	+0.038%	3,174,387	-4.670%
2025-06-23	78.8000	79.7250	77.7350	79.6300	+0.530%	2,383,942	-4.634%
2025-06-20	79.1400	79.6450	78.6300	79.2100	+0.840%	6,575,430	-4.128%
2025-06-18	77.9300	79.2600	77.9100	78.5500	+0.899%	2,298,521	-3.323%
2025-06-17	78.1500	78.7400	77.4000	77.8500	-0.702%	2,350,857	-2.453%
2025-06-16	77.9500	78.6300	77.6800	78.4000	+1.357%	3,220,221	-3.138%
2025-06-13	77.9750	78.5500	77.0600	77.3500	-2.076%	3,450,747	-1.823%
2025-06-12	78.0800	78.9950	77.7100	78.9900	+0.101%	2,264,341	-3.861%
2025-06-11	79.4500	79.7499	78.5850	78.9100	-0.655%	2,418,823	-3.764%
2025-06-10	79.5100	79.6899	78.9300	79.4300	-0.239%	2,199,535	-4.394%
2025-06-09	80.1500	80.1500	79.1700	79.6200	-0.388%	1,937,939	-4.622%
2025-06-06	79.7000	80.1300	79.2200	79.9300	+1.744%	1,943,023	-4.992%
2025-06-05	78.9100	79.0800	78.0200	78.5600	-0.317%	1,906,108	-3.335%
2025-06-04	79.5900	80.0800	78.8000	78.8100	-0.643%	2,235,508	-3.642%
2025-06-03	78.6200	79.6200	77.7600	79.3200	+0.813%	3,195,753	-4.261%
2025-06-02	78.1300	78.6800	77.3400	78.6800	+0.127%	1,989,484	-3.482%
2025-05-30	78.6300	79.0360	78.0500	78.5800	-0.355%	4,359,392	-3.360%
2025-05-29	78.6200	79.0300	77.8600	78.8600	+1.116%	2,391,452	-3.703%
2025-05-28	79.0200	79.3750	77.8000	77.9900	-1.316%	2,661,901	-2.629%
2025-05-27	78.2500	79.0900	77.6100	79.0300	+2.357%	3,300,570	-3.910%
2025-05-23	75.9500	77.5200	75.9400	77.2100	-0.579%	2,958,694	-1.645%
2025-05-22	78.1400	78.3500	77.0400	77.6600	-0.308%	2,410,200	-2.215%
2025-05-21	79.8600	80.2200	77.8500	77.9000	-3.025%	2,987,776	-2.516%
2025-05-20	80.6900	81.0900	80.1150	80.3300	-0.668%	2,251,228	-5.465%
2025-05-19	80.3000	81.1000	80.0000	80.8700	+0.049%	1,999,474	-6.096%
2025-05-16	80.4900	81.0800	79.9600	80.8300	+0.460%	2,976,705	-6.050%
2025-05-15	79.5000	80.5600	79.1100	80.4600	+0.638%	2,512,014	-5.618%
2025-05-14	81.1500	81.3300	79.7400	79.9500	-1.491%	2,561,287	-5.016%
2025-05-13	80.5800	81.8600	80.5800	81.1600	+0.645%	2,518,250	-6.432%
2025-05-12	80.2400	81.0500	80.1000	80.6400	+3.584%	3,536,109	-5.828%
2025-05-09	78.0600	78.5400	77.6850	77.8500	+0.335%	2,371,418	-2.453%
2025-05-08	77.6000	78.9250	77.0500	77.5900	+1.108%	4,083,094	-2.127%
2025-05-07	76.9600	77.6400	75.9200	76.7400	+0.419%	3,665,323	-1.042%
2025-05-06	76.2900	77.3650	75.9500	76.4200	-1.279%	2,904,962	-0.628%
2025-05-05	76.9500	78.1600	76.9500	77.4100	-0.514%	2,836,986	-1.899%
2025-05-02	77.0700	78.1500	76.2800	77.8100	+2.692%	3,359,027	-2.403%
2025-05-01	76.3550	77.2500	74.7650	75.7700	+0.531%	3,267,122	+0.224%
2025-04-30	74.5700	75.5200	73.2400	75.3700	-1.374%	3,666,999	+0.756%
2025-04-29	75.5800	76.6100	75.2600	76.4200	+0.632%	2,510,885	-0.628%
2025-04-28	75.6600	76.7300	75.5100	75.9400	+0.997%	4,129,535	0.000%
2025-04-25	75.3000	75.5550	74.3900	75.1900	-0.883%	3,030,355	+0.997%
2025-04-24	74.2400	76.2000	73.7600	75.8600	+2.182%	2,091,696	+0.105%
2025-04-23	74.7500	76.9400	74.0100	74.2400	+1.573%	3,673,914	+2.290%
2025-04-22	72.1300	73.2770	71.1300	73.0900	+3.821%	3,847,093	+3.899%
2025-04-21	71.7900	72.2800	69.6200	70.4000	-2.963%	3,396,165	+7.869%
2025-04-17	72.3000	73.4600	71.9100	72.5500	+1.185%	2,739,293	+4.673%
2025-04-16	72.3800	73.2900	71.1600	71.7000	-1.389%	4,293,750	+5.914%
2025-04-15	73.0200	73.9500	72.5600	72.7100	-0.329%	2,353,119	+4.442%
2025-04-14	73.0400	73.8600	72.2250	72.9500	+2.171%	2,891,748	+4.099%
2025-04-11	70.7400	71.6376	68.9700	71.4000	+0.408%	3,904,760	+6.359%
2025-04-10	73.1700	73.7000	69.3001	71.1100	-5.489%	5,153,417	+6.792%
2025-04-09	67.8900	75.9500	66.8300	75.2400	+9.968%	7,866,001	+0.930%
2025-04-08	72.4900	73.3400	67.3200	68.4200	-1.327%	6,038,736	+10.991%
2025-04-07	67.1900	71.3250	65.2100	69.3400	+0.391%	9,179,832	+9.518%
2025-04-04	72.8500	73.4141	67.8950	69.0700	-9.011%	8,886,832	+9.946%
2025-04-03	78.3800	79.2500	75.7450	75.9100	-7.977%	6,199,221	+0.040%
2025-04-02	79.8000	82.7300	79.8000	82.4900	+1.639%	3,206,102	-7.940%
2025-04-01	80.2500	81.5100	79.4500	81.1600	+1.084%	3,249,790	-6.432%
2025-03-31	78.3800	80.7100	78.0200	80.2900	+1.338%	5,392,312	-5.418%
2025-03-28	82.5200	82.9803	78.4600	79.2300	-4.600%	6,414,631	-4.152%
2025-03-27	83.9100	84.0800	82.8300	83.0500	-1.048%	3,022,447	-8.561%
2025-03-26	84.2600	84.9900	83.5300	83.9300	+0.227%	2,745,728	-9.520%
2025-03-25	84.4800	85.0000	83.3000	83.7400	-0.523%	3,157,219	-9.315%
2025-03-24	83.4300	84.4800	83.2000	84.1800	+2.210%	2,804,344	-9.789%
2025-03-21	82.0700	82.8200	81.3800	82.3600	-0.435%	5,390,387	-7.795%
2025-03-20	82.2500	83.6900	82.1800	82.7200	-0.361%	2,255,186	-8.196%
2025-03-19	81.9200	83.5000	81.5745	83.0200	+1.690%	2,594,443	-8.528%
2025-03-18	82.3100	82.9400	81.5200	81.6400	-0.633%	2,811,396	-6.982%
2025-03-17	80.1500	82.5600	79.9400	82.1600	+2.176%	2,604,142	-7.571%
2025-03-14	78.4200	80.6300	77.8601	80.4100	+3.488%	2,724,810	-5.559%
2025-03-13	79.4400	79.9100	77.6450	77.7000	-1.869%	4,111,150	-2.265%
2025-03-12	79.1200	79.8000	78.2000	79.1800	+0.931%	3,112,452	-4.092%
2025-03-11	78.6800	79.5500	77.9950	78.4500	-0.922%	3,625,700	-3.199%
2025-03-10	79.7550	80.4900	78.1200	79.1800	-3.733%	4,039,743	-4.092%
2025-03-07	81.7900	82.6300	80.7200	82.2500	+0.036%	2,997,055	-7.672%
2025-03-06	82.0300	83.0400	81.1300	82.2200	-1.011%	2,909,621	-7.638%
2025-03-05	81.4800	83.4800	81.4150	83.0600	+1.839%	2,907,947	-8.572%
2025-03-04	84.4800	84.6916	81.1500	81.5600	-4.831%	4,246,708	-6.891%
2025-03-03	86.7400	87.3900	84.8750	85.7000	-0.557%	3,046,779	-11.389%
2025-02-28	84.7900	86.2100	84.3300	86.1800	+2.534%	4,576,770	-11.882%
2025-02-27	83.0000	85.0200	83.0000	84.0500	+1.829%	3,007,940	-9.649%
2025-02-26	82.5200	83.4800	82.2700	82.5400	+0.414%	2,146,527	-7.996%
2025-02-25	81.7900	82.5800	81.2900	82.2000	+1.219%	3,154,170	-7.616%
2025-02-24	81.6300	82.3500	81.1500	81.2100	+0.247%	2,791,461	-6.489%
2025-02-21	82.7600	83.0500	80.6400	81.0100	-2.091%	2,830,675	-6.258%
2025-02-20	82.8500	83.0675	81.8200	82.7400	-0.397%	2,610,052	-8.219%
2025-02-19	82.0300	83.3250	82.0000	83.0700	+0.776%	2,675,149	-8.583%
2025-02-18	82.0800	82.4400	81.2800	82.4300	+0.894%	3,944,362	-7.873%
2025-02-14	82.5500	83.5200	81.6000	81.7000	-0.777%	4,147,364	-7.050%
2025-02-13	82.8200	83.0300	81.3900	82.3400	-0.471%	2,697,834	-7.773%
2025-02-12	82.6000	83.1000	81.7500	82.7300	-0.529%	2,351,078	-8.207%
2025-02-11	82.7700	83.5950	82.4600	83.1700	+0.108%	2,134,534	-8.693%
2025-02-10	83.7600	84.1500	82.4000	83.0800	-1.001%	3,552,952	-8.594%
2025-02-07	83.8400	84.7100	82.8950	83.9200	+0.299%	3,834,550	-9.509%
2025-02-06	83.2600	84.4600	81.1950	83.6700	-1.565%	8,100,446	-9.239%
2025-02-05	84.6500	85.0200	83.8000	85.0000	+0.437%	4,729,987	-10.659%
2025-02-04	84.8500	85.9300	84.5800	84.6300	-1.006%	2,976,087	-10.268%
2025-02-03	84.7000	85.7600	83.4500	85.4900	-1.179%	3,097,788	-11.171%
2025-01-31	86.6000	87.5050	86.2300	86.5100	-0.563%	2,938,872	-12.218%
2025-01-30	87.2300	87.5600	86.5750	87.0000	+0.416%	2,157,996	-12.713%
2025-01-29	85.6900	87.6350	85.4262	86.6400	+1.120%	3,864,623	-12.350%
2025-01-28	86.9500	87.9350	85.6400	85.6800	-1.472%	3,477,330	-11.368%
2025-01-27	86.2400	87.0300	85.8700	86.9600	+1.081%	3,869,165	-12.672%
2025-01-24	86.9100	87.6400	85.8600	86.0300	-0.841%	3,530,090	-11.728%
2025-01-23	85.6300	87.2043	85.5700	86.7600	+1.166%	3,354,303	-12.471%
2025-01-22	86.7900	86.7900	85.6200	85.7600	-1.289%	3,554,326	-11.451%
2025-01-21	87.0700	88.0900	86.7700	86.8800	+0.115%	2,885,531	-12.592%
2025-01-17	86.2800	87.3900	85.8700	86.7800	+1.036%	5,026,871	-12.491%
2025-01-16	84.8300	85.9700	84.5020	85.8900	+1.130%	3,576,741	-11.585%
2025-01-15	85.1400	85.6700	84.8200	84.9300	+1.312%	4,225,126	-10.585%
2025-01-14	82.0000	83.9300	81.8900	83.8300	+2.344%	3,853,019	-9.412%
2025-01-13	80.0400	82.0500	79.7400	81.9100	+2.069%	3,510,818	-7.288%
2025-01-10	82.2800	82.3800	80.0600	80.2500	-3.103%	3,749,189	-5.371%
2025-01-08	81.9700	83.0100	80.8550	82.8200	+0.828%	3,876,410	-8.307%
2025-01-07	82.5000	83.1900	81.7300	82.1400	+0.183%	2,540,560	-7.548%
2025-01-06	82.5700	84.0100	81.8800	81.9900	-0.268%	3,269,791	-7.379%
2025-01-03	82.1700	82.6800	81.4600	82.2100	+0.526%	2,374,743	-7.627%
2025-01-02	82.2500	82.8200	81.4000	81.7800	-0.122%	2,036,466	-7.141%
2024-12-31	81.7600	82.2600	81.6100	81.8800	+0.454%	1,742,509	-7.255%
2024-12-30	81.2700	82.1000	80.8600	81.5100	-0.900%	1,629,623	-6.834%
2024-12-27	81.9700	83.1319	81.9700	82.2500	-0.604%	1,510,349	-7.672%
2024-12-26	81.6500	82.8600	81.5100	82.7500	+0.608%	1,464,962	-8.230%
2024-12-24	81.7100	82.4350	81.4500	82.2500	+0.661%	1,071,395	-7.672%
2024-12-23	81.2100	81.7950	80.8600	81.7100	+0.430%	2,002,142	-7.062%
2024-12-20	79.8600	82.3200	79.4800	81.3600	+1.560%	7,073,415	-6.662%
2024-12-19	79.5200	80.6200	79.0300	80.1100	+1.675%	4,447,631	-5.205%
2024-12-18	81.0900	81.8000	78.7200	78.7900	-3.028%	3,827,834	-3.617%
2024-12-17	82.0000	82.2480	80.9000	81.2500	-1.801%	2,825,926	-6.535%
2024-12-16	82.5600	82.9600	81.9200	82.7400	-0.301%	3,115,258	-8.219%
2024-12-13	83.2800	83.4100	82.4050	82.9900	-0.276%	4,111,029	-8.495%
2024-12-12	82.5000	84.6800	82.0400	83.2200	+3.598%	6,523,818	-8.748%
2024-12-11	82.0500	82.0500	79.9700	80.3300	-1.725%	4,166,205	-5.465%
2024-12-10	82.2800	82.4790	80.5000	81.7400	-0.656%	3,726,891	-7.096%
2024-12-09	85.4400	85.5900	81.8800	82.2800	-3.450%	4,423,070	-7.705%
2024-12-06	85.9800	86.5000	85.0300	85.2200	-0.769%	1,763,344	-10.889%
2024-12-05	85.5800	86.3600	85.2100	85.8800	+0.586%	2,281,420	-11.574%
2024-12-04	85.5200	85.8500	84.6400	85.3800	-0.397%	2,164,467	-11.056%
2024-12-03	87.1600	87.3600	85.3600	85.7200	-1.335%	3,483,609	-11.409%
2024-12-02	88.5600	88.5900	86.7500	86.8800	-1.530%	3,243,157	-12.592%
2024-11-29	88.2200	88.6800	87.9700	88.2300	-0.023%	1,441,040	-13.930%
2024-11-27	87.8700	89.0500	87.7500	88.2500	+0.558%	2,808,067	-13.949%
2024-11-26	87.0300	87.8800	86.3600	87.7600	+0.481%	2,925,423	-13.469%
2024-11-25	86.9000	87.6400	86.6300	87.3400	+0.866%	3,793,357	-13.052%
2024-11-22	85.0900	86.7900	84.7900	86.5900	+1.643%	3,157,288	-12.299%
2024-11-21	83.1600	85.4250	83.0000	85.1900	+3.136%	3,483,604	-10.858%
2024-11-20	83.1200	83.2500	82.2100	82.6000	-0.036%	2,382,745	-8.063%
2024-11-19	82.3100	83.0100	81.5900	82.6300	-0.888%	2,350,470	-8.096%
2024-11-18	83.3400	83.7900	83.0400	83.3700	+0.048%	1,792,400	-8.912%
2024-11-15	82.4300	83.8100	82.4300	83.3300	+0.884%	4,105,303	-8.868%
2024-11-14	82.5500	83.4800	82.2900	82.6000	+0.707%	2,645,257	-8.063%
2024-11-13	82.1100	82.8600	81.9450	82.0200	-0.219%	2,199,842	-7.413%
2024-11-12	81.8000	82.5700	81.7100	82.2000	+0.526%	2,383,309	-7.616%
2024-11-11	81.5700	83.1500	81.5700	81.7700	+0.926%	3,620,330	-7.130%
2024-11-08	81.4700	81.5600	80.2801	81.0200	0.000%	3,489,077	-6.270%
2024-11-07	82.3800	83.2800	80.9600	81.0200	-2.679%	4,663,470	-6.270%
2024-11-06	82.0000	83.9100	81.4300	83.2500	+6.526%	9,090,713	-8.781%
2024-11-05	78.1600	78.8800	77.4400	78.1500	-0.522%	2,931,038	-2.828%
2024-11-04	78.6800	78.8900	78.0450	78.5600	+0.166%	2,359,248	-3.335%
2024-11-01	78.4500	79.7250	78.2350	78.4300	+0.013%	2,363,210	-3.175%
2024-10-31	76.5650	79.1700	76.0800	78.4200	-5.723%	7,219,349	-3.162%
2024-10-30	83.0500	83.9500	82.8100	83.1800	+0.423%	2,564,649	-8.704%
2024-10-29	82.7300	83.6400	82.6300	82.8300	-0.313%	2,644,832	-8.318%
2024-10-28	83.2100	83.6700	82.9700	83.0900	+0.850%	2,574,004	-8.605%
2024-10-25	84.5400	84.5500	82.0300	82.3900	-2.335%	3,036,790	-7.829%
2024-10-24	84.2600	84.4900	83.8200	84.3600	+0.273%	1,615,296	-9.981%
2024-10-23	84.4100	84.6100	83.6950	84.1300	-0.732%	1,623,478	-9.735%
2024-10-22	84.7200	85.0500	83.9800	84.7500	-0.106%	1,825,686	-10.395%
2024-10-21	85.3300	85.5300	84.6500	84.8400	-0.563%	1,822,591	-10.490%
2024-10-18	85.8800	85.9550	84.9300	85.3200	-0.432%	2,048,981	-10.994%
2024-10-17	85.8500	86.0300	85.3000	85.6900	+0.599%	1,669,059	-11.378%
2024-10-16	85.8500	86.3300	84.9000	85.1800	-0.560%	2,782,242	-10.848%
2024-10-15	86.1000	86.9450	85.5300	85.6600	-0.256%	2,178,091	-11.347%
2024-10-14	85.5700	85.9650	85.1900	85.8800	+0.433%	1,421,965	-11.574%
2024-10-11	84.5000	85.9700	84.5000	85.5100	+1.761%	2,529,440	-11.192%
2024-10-10	84.7000	84.9500	83.8400	84.0300	-0.603%	3,058,405	-9.628%
2024-10-09	83.3000	85.0700	82.9400	84.5400	+1.513%	3,931,537	-10.173%
2024-10-08	83.4850	83.7600	82.7400	83.2800	+0.337%	2,518,421	-8.814%
2024-10-07	83.9500	83.9850	82.7500	83.0000	-1.238%	3,238,556	-8.506%
2024-10-04	82.8900	84.2600	82.6650	84.0400	+3.421%	4,844,259	-9.638%
2024-10-03	81.5600	81.8100	80.4600	81.2600	-0.648%	2,049,961	-6.547%
2024-10-02	81.9400	82.8900	81.6750	81.7900	+0.012%	1,776,181	-7.152%
2024-10-01	82.1500	82.3450	80.7000	81.7800	-0.849%	2,292,421	-7.141%
2024-09-30	82.4700	82.7200	81.6600	82.4800	0.000%	2,483,416	-7.929%
2024-09-27	82.0500	82.9900	81.7700	82.4800	+1.153%	2,690,913	-7.929%
2024-09-26	81.1600	81.9700	81.1450	81.5400	+0.991%	2,030,947	-6.868%
2024-09-25	80.7500	81.3200	80.5400	80.7400	+0.360%	2,403,170	-5.945%
2024-09-24	81.5000	81.7500	79.9600	80.4500	-1.240%	4,761,499	-5.606%
2024-09-23	81.1000	81.8500	81.0900	81.4600	+0.754%	3,105,460	-6.776%
2024-09-20	81.0000	81.0376	80.5500	80.8500	-0.296%	8,040,403	-6.073%
2024-09-19	80.2500	81.3900	79.5400	81.0900	+2.322%	4,349,416	-6.351%
2024-09-18	78.5600	79.6300	78.1900	79.2500	+1.239%	4,704,194	-4.177%
2024-09-17	77.5200	78.5350	77.3500	78.2800	+1.163%	2,953,993	-2.989%
2024-09-16	76.8700	77.4500	76.2600	77.3800	+1.562%	2,352,229	-1.861%
2024-09-13	75.7500	76.3700	75.7100	76.1900	+0.954%	2,149,690	-0.328%
2024-09-12	74.8800	75.5600	74.0600	75.4700	+0.977%	2,595,370	+0.623%
2024-09-11	74.6000	74.8300	73.0700	74.7400	+0.147%	2,142,886	+1.606%
2024-09-10	75.4800	75.7200	73.8200	74.6300	-1.126%	3,011,033	+1.755%
2024-09-09	74.7100	75.6700	74.1500	75.4800	+1.890%	3,698,956	+0.609%
2024-09-06	76.3300	76.9500	73.8200	74.0800	-3.265%	4,854,872	+2.511%
2024-09-05	78.0000	78.1100	76.2100	76.5800	-1.213%	2,794,357	-0.836%

document.getElementById("gh34S3").onerror = function(){this.style.display='none';}; .dark-mode .Gs0hXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gs0hXf{ color: #333333; background-color: white; border: 2px solid #333333; }METMetLife, Inc.stock NYSE

MET
MetLife, Inc.
stock NYSE