Dark

MET
MetLife, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:56 PM EDT

97.70USD+0.463%(+0.45)3,625,280

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

97.32USD+0.072%(+0.07)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

97.70USD0.000%(0.00)1,832

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	97.5400	98.4500	96.670000	97.7000	+0.463%	3,625,280	0.000%
2026-09-24	97.7300	98.1800	97.060000	97.2500	+0.051%	3,442,897	+0.463%
2026-09-23	95.2000	97.6700	95.010000	97.2000	+1.334%	2,943,319	+0.514%
2026-09-22	97.4700	98.0000	95.025900	95.9200	-0.745%	2,638,678	+1.856%
2026-09-21	97.4400	97.8413	96.540000	96.6400	-0.412%	1,933,426	+1.097%
2026-09-18	96.8900	97.2900	96.236117	97.0400	-0.318%	7,313,755	+0.680%
2026-09-17	97.9400	98.3700	96.800000	97.3500	+0.123%	2,760,966	+0.360%
2026-09-16	97.9800	98.3100	95.390000	97.2300	-1.008%	3,500,605	+0.483%
2026-09-15	97.4100	98.5400	96.920100	98.2200	+0.481%	2,066,734	-0.529%
2026-09-14	97.5200	97.7900	96.560000	97.7500	+0.628%	3,032,059	-0.051%
2026-09-11	98.0000	98.2500	96.225000	97.1400	+0.372%	2,636,832	+0.576%
2026-09-10	96.1700	96.9100	96.015000	96.7800	+1.139%	2,225,765	+0.951%
2026-09-09	95.6300	96.3000	94.880000	95.6900	+0.199%	3,245,624	+2.101%
2026-09-08	96.5600	97.0900	95.390000	95.5000	-2.172%	2,459,368	+2.304%
2026-09-04	98.3400	99.1300	97.470000	97.6200	-1.622%	2,663,333	+0.082%
2026-09-03	97.1500	99.2500	97.150000	99.2300	+2.914%	3,706,197	-1.542%
2026-09-02	94.7900	97.1400	94.790000	96.4200	+2.118%	2,885,115	+1.328%
2026-09-01	95.5600	96.2100	93.910000	94.4200	-0.788%	2,727,208	+3.474%
2026-08-31	96.3700	96.5650	95.130000	95.1700	-1.388%	2,903,074	+2.658%
2026-08-28	96.7900	97.4400	96.410000	96.5100	+0.270%	2,878,221	+1.233%
2026-08-27	95.9600	96.7900	95.440100	96.2500	-0.280%	2,257,058	+1.506%
2026-08-26	95.9600	96.7700	95.090000	96.5200	+0.678%	2,442,378	+1.223%
2026-08-25	96.2400	96.4300	94.570000	95.8700	-0.353%	2,207,890	+1.909%
2026-08-24	94.8700	96.2700	94.870000	96.2100	+1.982%	2,965,180	+1.549%
2026-08-21	94.2000	94.9075	93.930000	94.3400	+0.942%	4,849,854	+3.562%
2026-08-20	94.9400	95.6200	93.370000	93.4600	-1.735%	3,817,325	+4.537%
2026-08-19	96.7900	97.2000	94.640000	95.1100	-1.675%	3,447,773	+2.723%
2026-08-18	97.3000	98.1050	96.690000	96.7300	+0.052%	2,039,615	+1.003%
2026-08-17	97.4100	98.5800	96.650000	96.6800	-1.003%	2,485,069	+1.055%
2026-08-14	97.7400	98.2345	97.330000	97.6600	+0.195%	2,171,692	+0.041%
2026-08-13	97.0200	97.7100	96.635000	97.4700	+0.838%	2,018,273	+0.236%
2026-08-12	96.5900	97.1200	96.290000	96.6600	-0.145%	2,187,227	+1.076%
2026-08-11	96.7800	97.3300	96.550000	96.8000	-0.237%	2,419,247	+0.930%
2026-08-10	96.9900	98.0900	96.860000	97.0300	-0.757%	2,868,031	+0.691%
2026-08-07	99.4900	99.4900	97.070000	97.7700	-2.181%	4,312,838	-0.072%
2026-08-06	98.5400	100.9300	98.130000	99.9500	+3.833%	4,234,206	-2.251%
2026-08-05	96.5000	97.2550	95.490000	96.2600	+0.135%	4,686,266	+1.496%
2026-08-04	94.9150	96.4400	93.910000	96.1300	-0.187%	5,299,025	+1.633%
2026-08-03	96.2500	96.7900	95.950000	96.3100	+0.187%	4,467,145	+1.443%
2026-07-31	97.1100	97.4750	96.070000	96.1300	-0.968%	5,785,393	+1.633%
2026-07-30	97.4200	97.6150	95.880000	97.0700	+0.052%	5,841,294	+0.649%
2026-07-29	96.5600	97.8000	96.450000	97.0200	-0.482%	4,777,016	+0.701%
2026-07-28	95.5600	97.6900	95.560000	97.4900	+2.416%	4,863,976	+0.215%
2026-07-27	95.0100	96.0000	94.830000	95.1900	+0.380%	5,151,077	+2.637%
2026-07-24	92.1600	94.8400	91.340000	94.8300	+2.475%	4,543,286	+3.026%
2026-07-23	92.7700	92.8950	91.580000	92.5400	-0.783%	3,799,514	+5.576%
2026-07-22	93.8000	94.3000	92.770000	93.2700	-0.107%	3,159,106	+4.750%
2026-07-21	93.3300	93.4650	92.160000	93.3700	+0.409%	4,146,923	+4.637%
2026-07-20	94.0000	94.2650	92.760000	92.9900	-1.074%	3,810,972	+5.065%
2026-07-17	93.2100	94.8600	93.120000	94.0000	+0.320%	4,015,118	+3.936%
2026-07-16	92.6700	94.0900	92.220000	93.7000	+1.627%	3,064,530	+4.269%
2026-07-15	92.5200	93.1100	91.640000	92.2000	-0.367%	2,574,880	+5.965%
2026-07-14	92.7600	93.8100	92.214900	92.5400	-0.527%	3,466,242	+5.576%
2026-07-13	92.5100	93.1550	91.611900	93.0300	+1.506%	2,828,879	+5.020%
2026-07-10	92.0600	92.4900	91.145000	91.6500	+0.549%	2,017,023	+6.601%
2026-07-09	90.3400	91.9850	90.340000	91.1500	+1.165%	2,195,676	+7.186%
2026-07-08	91.6500	91.6850	89.620000	90.1000	-1.713%	3,569,941	+8.435%
2026-07-07	90.9600	92.2700	90.650000	91.6700	+1.338%	3,135,476	+6.578%
2026-07-06	90.8800	91.2500	90.040000	90.4600	+0.444%	4,103,053	+8.004%
2026-07-02	87.9600	90.0600	87.722500	90.0600	+3.280%	3,145,944	+8.483%
2026-07-01	85.0100	87.5300	85.010000	87.2000	+3.061%	3,494,141	+12.041%
2026-06-30	85.9700	86.5397	84.350000	84.6100	-1.605%	3,852,708	+15.471%
2026-06-29	85.5600	86.5700	85.030000	85.9900	+0.047%	2,929,689	+13.618%
2026-06-26	85.2100	86.6700	84.740000	85.9500	+1.560%	5,516,655	+13.671%
2026-06-25	85.0100	86.9300	84.430000	84.6300	+0.035%	2,619,771	+15.444%
2026-06-24	88.0300	88.2200	84.180000	84.6000	-3.896%	4,806,371	+15.485%
2026-06-23	87.6700	88.3400	87.150000	88.0300	+0.537%	2,798,364	+10.985%
2026-06-22	86.3300	87.8400	85.810000	87.5600	+2.314%	4,992,876	+11.581%
2026-06-18	87.1000	87.6900	85.380000	85.5800	-0.315%	8,338,285	+14.162%
2026-06-17	87.0900	87.3600	85.730000	85.8500	-1.773%	5,737,539	+13.803%
2026-06-16	88.2400	88.8350	86.700000	87.4000	-0.297%	4,195,007	+11.785%
2026-06-15	89.2100	89.6200	87.590000	87.6600	-1.328%	3,159,681	+11.453%
2026-06-12	88.2500	89.4400	88.030000	88.8400	+1.439%	3,149,570	+9.973%
2026-06-11	86.7200	87.9600	86.430000	87.5800	+1.684%	4,215,766	+11.555%
2026-06-10	85.7500	87.7000	85.480000	86.1300	+0.654%	4,191,423	+13.433%
2026-06-09	84.9900	85.7600	84.490000	85.5700	+1.410%	3,990,090	+14.176%
2026-06-08	84.0700	84.8750	84.020000	84.3800	-0.130%	2,342,561	+15.786%
2026-06-05	83.9300	84.9900	83.220000	84.4900	+1.234%	3,512,097	+15.635%
2026-06-04	81.8500	83.8500	81.850000	83.4600	+3.088%	3,809,428	+17.062%
2026-06-03	82.0700	82.3550	80.510100	80.9600	-2.246%	3,427,815	+20.677%
2026-06-02	81.5500	83.7250	81.510000	82.8200	+1.197%	3,230,236	+17.967%
2026-06-01	81.5700	82.8900	81.360000	81.8400	-1.028%	3,065,789	+19.379%
2026-05-29	81.8600	83.6500	81.660100	82.6900	+0.891%	6,938,693	+18.152%
2026-05-28	82.8200	83.1700	81.820000	81.9600	-1.490%	2,838,579	+19.204%
2026-05-27	83.6000	84.2200	83.010000	83.2000	-0.084%	2,669,295	+17.428%
2026-05-26	83.8200	84.5200	82.820000	83.2700	-0.940%	3,380,960	+17.329%
2026-05-22	84.3700	85.2900	83.890000	84.0600	-0.285%	3,779,307	+16.227%
2026-05-21	82.9100	84.3800	82.190000	84.3000	+2.169%	4,190,172	+15.896%
2026-05-20	81.6200	82.8600	80.555000	82.5100	+1.776%	3,006,043	+18.410%
2026-05-19	81.6000	81.9800	80.290000	81.0700	-0.418%	3,017,310	+20.513%
2026-05-18	79.7000	81.4900	79.475000	81.4100	+2.043%	3,878,013	+20.010%
2026-05-15	79.0300	79.8500	78.250000	79.7800	+0.758%	3,070,968	+22.462%
2026-05-14	78.5900	79.7500	78.550000	79.1800	+1.409%	2,611,986	+23.390%
2026-05-13	78.4100	78.8300	77.925000	78.0800	-0.712%	4,316,513	+25.128%
2026-05-12	77.5100	78.8200	76.640000	78.6400	+0.846%	2,830,984	+24.237%
2026-05-11	78.3500	78.8500	77.225000	77.9800	-0.128%	3,137,181	+25.289%
2026-05-08	79.0500	79.4500	77.610000	78.0800	-0.939%	3,051,009	+25.128%
2026-05-07	80.5600	81.1900	78.015000	78.8200	-1.672%	4,476,056	+23.953%
2026-05-06	81.0000	81.5900	80.040000	80.1600	+0.325%	3,283,083	+21.881%
2026-05-05	79.1500	80.6350	78.970000	79.9000	+1.203%	2,757,266	+22.278%
2026-05-04	79.6800	80.2451	78.720000	78.9500	-1.595%	2,269,309	+23.749%
2026-05-01	80.2500	81.0807	79.440000	80.2300	+0.162%	3,211,079	+21.775%
2026-04-30	78.5500	80.4000	78.070000	80.1000	+1.444%	3,670,191	+21.973%
2026-04-29	78.6800	79.2600	78.250000	78.9600	+0.869%	3,065,361	+23.734%
2026-04-28	78.2800	79.1200	77.800000	78.2800	+0.785%	2,978,689	+24.808%
2026-04-27	78.0000	78.3000	77.260000	77.6700	-0.039%	2,927,356	+25.789%
2026-04-24	76.3200	77.7900	75.790100	77.7000	+2.156%	3,533,460	+25.740%
2026-04-23	76.8400	77.0900	75.405000	76.0600	-1.182%	3,216,546	+28.451%
2026-04-22	77.5300	77.8699	76.440000	76.9700	-0.658%	2,951,392	+26.933%
2026-04-21	77.6300	78.3600	77.351000	77.4800	-0.283%	2,315,740	+26.097%
2026-04-20	77.8000	78.4100	77.241000	77.7000	-0.487%	2,400,855	+25.740%
2026-04-17	77.4400	78.6100	77.335000	78.0800	+1.284%	4,789,267	+25.128%
2026-04-16	77.6900	78.1300	76.900000	77.0900	-0.555%	3,584,117	+26.735%
2026-04-15	76.1400	77.9000	76.140000	77.5200	+1.946%	4,056,034	+26.032%
2026-04-14	75.4100	76.5800	75.030000	76.0400	+0.902%	3,509,148	+28.485%
2026-04-13	73.2200	75.5600	73.220000	75.3600	+2.003%	3,912,356	+29.644%
2026-04-10	74.6100	74.6100	73.410000	73.8800	-1.031%	2,340,354	+32.241%
2026-04-09	73.7800	75.3900	73.587500	74.6500	+0.417%	3,696,188	+30.877%
2026-04-08	73.2000	74.5000	72.915000	74.3400	+4.410%	4,344,232	+31.423%
2026-04-07	70.6200	71.6400	70.620000	71.2000	+0.225%	3,606,124	+37.219%
2026-04-06	70.5300	71.2200	70.460000	71.0400	+0.452%	2,267,441	+37.528%
2026-04-02	70.1300	71.4600	69.500000	70.7200	-0.632%	2,559,060	+38.150%
2026-04-01	71.1000	72.1250	70.425000	71.1700	+0.636%	3,306,021	+37.277%
2026-03-31	69.7200	70.8850	68.520000	70.7200	+3.589%	4,989,609	+38.150%
2026-03-30	68.3400	69.1100	67.610000	68.2700	+0.842%	3,346,035	+43.108%
2026-03-27	69.4000	69.4000	67.330000	67.7000	-2.925%	4,402,424	+44.313%
2026-03-26	70.2300	71.1000	69.350000	69.7400	-0.923%	3,172,419	+40.092%
2026-03-25	70.5800	71.1800	69.480000	70.3900	+0.715%	2,512,188	+38.798%
2026-03-24	68.0500	70.2700	67.860000	69.8900	+1.026%	3,083,942	+39.791%
2026-03-23	70.3200	70.4650	68.940000	69.1800	+0.904%	3,298,093	+41.226%
2026-03-20	68.4850	69.0000	67.800000	68.5600	-0.073%	6,671,084	+42.503%
2026-03-19	68.4300	69.0600	67.580000	68.6100	+0.015%	4,306,180	+42.399%
2026-03-18	68.8800	69.6000	68.510000	68.6000	-1.010%	3,813,799	+42.420%
2026-03-17	70.1400	71.1300	69.300000	69.3000	+0.202%	3,583,058	+40.981%
2026-03-16	68.6000	69.6350	68.490000	69.1600	+1.751%	2,972,126	+41.267%
2026-03-13	69.3200	69.5450	67.850000	67.9700	-1.192%	3,210,677	+43.740%
2026-03-12	68.9000	69.6418	68.130000	68.7900	-1.672%	5,062,779	+42.026%
2026-03-11	70.7300	70.8850	69.255000	69.9600	-0.907%	4,169,214	+39.651%
2026-03-10	71.0300	71.9800	69.720000	70.6000	-0.240%	3,324,708	+38.385%
2026-03-09	70.6900	71.0400	68.840000	70.7700	-1.476%	5,285,416	+38.053%
2026-03-06	71.3000	71.9000	69.550000	71.8300	-1.522%	3,844,281	+36.016%
2026-03-05	72.4900	73.0500	71.650000	72.9400	-0.518%	4,740,751	+33.946%
2026-03-04	72.7900	73.8100	72.300000	73.3200	+0.894%	3,292,466	+33.252%
2026-03-03	71.9800	72.8200	69.580000	72.6700	-0.778%	6,436,198	+34.443%
2026-03-02	71.5700	73.7300	70.930000	73.2400	+1.623%	4,053,031	+33.397%
2026-02-27	75.0700	75.2050	71.610000	72.0700	-5.096%	8,908,429	+35.563%
2026-02-26	75.7500	77.1000	74.830000	75.9400	+0.837%	4,328,273	+28.654%
2026-02-25	75.8000	75.9900	74.225000	75.3100	-0.040%	4,443,880	+29.730%
2026-02-24	75.1000	76.0950	73.240000	75.3400	+0.133%	3,735,734	+29.679%
2026-02-23	78.7900	79.3000	74.131000	75.2400	-4.880%	5,574,389	+29.851%
2026-02-20	78.2900	79.1400	77.230000	79.1000	+1.280%	2,726,428	+23.515%
2026-02-19	78.6600	79.3600	77.555000	78.1000	-1.414%	2,752,993	+25.096%
2026-02-18	78.8800	79.6800	78.713500	79.2200	+0.814%	2,891,204	+23.327%
2026-02-17	78.0600	78.7200	76.790000	78.5800	+1.643%	2,950,316	+24.332%
2026-02-13	76.7400	77.5800	76.140000	77.3100	-0.065%	3,113,405	+26.374%
2026-02-12	79.0400	79.6000	76.247700	77.3600	-1.939%	4,376,002	+26.293%
2026-02-11	77.9500	79.2000	77.363500	78.8900	+1.245%	4,387,958	+23.843%
2026-02-10	75.7100	78.0600	75.700000	77.9200	+2.150%	4,333,756	+25.385%
2026-02-09	75.9500	77.3700	75.950000	76.2800	-0.131%	3,109,790	+28.081%
2026-02-06	75.8400	76.8700	75.630000	76.3800	+1.407%	4,432,829	+27.913%
2026-02-05	79.5000	81.6700	74.885000	75.3200	-3.448%	8,817,845	+29.713%
2026-02-04	77.7600	78.7900	76.910000	78.0100	+1.443%	5,974,001	+25.240%
2026-02-03	78.8500	80.2000	76.800000	76.9000	-3.670%	5,877,982	+27.048%
2026-02-02	78.8300	79.9291	78.470000	79.8300	+1.204%	3,302,252	+22.385%
2026-01-30	77.8500	78.8900	77.700000	78.8800	+0.831%	3,979,136	+23.859%
2026-01-29	77.0000	78.2500	76.770000	78.2300	+2.583%	3,725,407	+24.888%
2026-01-28	76.4500	77.3400	76.025000	76.2600	-0.561%	2,911,278	+28.114%
2026-01-27	77.2900	77.3800	76.210000	76.6900	-0.622%	3,261,180	+27.396%
2026-01-26	75.7500	77.2500	75.750000	77.1700	+1.794%	4,637,158	+26.604%
2026-01-23	76.3700	76.7750	74.880000	75.8100	-1.443%	3,597,564	+28.875%
2026-01-22	76.6200	77.2700	76.202000	76.9200	+0.418%	2,681,062	+27.015%
2026-01-21	75.9900	77.4200	75.710000	76.6000	+1.363%	4,009,479	+27.546%
2026-01-20	75.7100	76.8800	75.250000	75.5700	-1.563%	3,319,435	+29.284%
2026-01-16	77.5000	77.8550	76.590000	76.7700	-1.451%	4,719,155	+27.263%
2026-01-15	78.6200	79.3300	77.730000	77.9000	-0.954%	3,413,375	+25.417%
2026-01-14	77.1400	78.8200	76.970000	78.6500	+2.037%	3,240,466	+24.221%
2026-01-13	78.1800	79.0000	76.635000	77.0800	-1.583%	2,641,950	+26.751%
2026-01-12	78.7000	79.1000	78.017500	78.3200	-1.373%	3,609,054	+24.745%
2026-01-09	79.6500	80.0700	78.995000	79.4100	-0.464%	2,499,482	+23.032%
2026-01-08	78.3900	80.0500	78.390000	79.7800	+1.929%	2,932,067	+22.462%
2026-01-07	80.5700	81.1800	78.150000	78.2700	-3.585%	4,538,305	+24.824%
2026-01-06	80.7800	81.5000	79.880000	81.1800	-0.722%	3,435,175	+20.350%
2026-01-05	79.7700	83.0000	79.470100	81.7700	+1.805%	3,864,695	+19.481%
2026-01-02	78.9400	80.5050	78.110000	80.3200	+1.748%	3,335,412	+21.638%
2025-12-31	79.9700	79.9700	78.900000	78.9400	-1.053%	2,153,482	+23.765%
2025-12-30	80.1400	80.3176	79.640000	79.7800	-0.263%	1,812,462	+22.462%
2025-12-29	80.3500	80.6262	79.785000	79.9900	-0.386%	2,014,590	+22.140%
2025-12-26	80.9000	80.9000	80.150000	80.3000	-0.925%	1,675,162	+21.669%
2025-12-24	80.9400	81.5700	80.775000	81.0500	+0.173%	1,169,056	+20.543%
2025-12-23	81.3400	81.6100	80.870000	80.9100	-0.541%	2,135,466	+20.751%
2025-12-22	81.4200	82.1050	81.100000	81.3500	-0.270%	2,377,992	+20.098%
2025-12-19	81.6300	82.3300	81.070000	81.5700	-0.171%	6,552,772	+19.774%
2025-12-18	82.4700	82.5200	80.900000	81.7100	-0.994%	5,527,629	+19.569%
2025-12-17	82.6600	82.8800	81.880000	82.5300	+0.304%	5,426,672	+18.381%
2025-12-16	83.2700	83.8500	81.940000	82.2800	-0.399%	4,657,391	+18.741%
2025-12-15	82.9400	83.4300	82.190000	82.6100	+0.548%	4,538,239	+18.267%
2025-12-12	82.6700	83.0000	81.800000	82.1600	-0.109%	3,371,484	+18.914%
2025-12-11	79.8100	82.6300	79.615000	82.2500	+3.044%	3,889,479	+18.784%
2025-12-10	77.7500	79.8700	77.600000	79.8200	+2.570%	3,076,199	+22.400%
2025-12-09	78.6900	78.8700	77.690000	77.8200	-0.333%	2,897,043	+25.546%
2025-12-08	78.4000	78.6600	77.950000	78.0800	-0.737%	3,222,171	+25.128%
2025-12-05	78.0300	78.7200	77.770800	78.6600	+0.807%	3,557,746	+24.205%
2025-12-04	77.7200	78.2300	77.410000	78.0300	+0.671%	4,200,726	+25.208%
2025-12-03	76.4800	77.5658	76.140000	77.5100	+1.626%	3,419,121	+26.048%
2025-12-02	76.5700	76.6800	75.690000	76.2700	-0.052%	3,202,678	+28.098%
2025-12-01	76.3000	77.2000	76.190000	76.3100	-0.327%	2,442,287	+28.030%
2025-11-28	76.3100	76.9200	76.150000	76.5600	+0.301%	1,121,089	+27.612%
2025-11-26	76.0500	76.6800	75.905000	76.3300	+0.779%	2,552,663	+27.997%
2025-11-25	75.6900	76.2904	75.120000	75.7400	+0.731%	3,305,739	+28.994%
2025-11-24	74.8500	75.2700	73.970000	75.1900	+0.160%	4,590,559	+29.937%
2025-11-21	74.2500	75.7600	73.555000	75.0700	+1.556%	4,018,944	+30.145%
2025-11-20	75.5000	76.3700	73.810000	73.9200	-1.124%	3,430,537	+32.170%
2025-11-19	75.2700	75.5000	74.045000	74.7600	-0.809%	3,001,552	+30.685%
2025-11-18	74.9000	75.9400	74.600000	75.3700	-0.212%	3,583,531	+29.627%
2025-11-17	78.6300	78.6300	74.790000	75.5300	-3.955%	5,028,938	+29.353%
2025-11-14	78.8900	79.3300	78.035000	78.6400	-1.044%	3,275,670	+24.237%
2025-11-13	79.9500	80.6500	79.060000	79.4700	-0.923%	4,523,762	+22.939%
2025-11-12	77.8300	80.4700	77.830000	80.2100	+3.111%	4,218,899	+21.805%
2025-11-11	77.4100	77.8500	77.250000	77.7900	+0.790%	3,929,675	+25.595%
2025-11-10	76.4800	77.8300	76.030000	77.1800	+1.353%	4,511,200	+26.587%
2025-11-07	75.3900	76.1700	74.405000	76.1500	+0.237%	6,229,061	+28.299%
2025-11-06	79.5000	80.7500	74.650000	75.9700	-3.444%	8,562,653	+28.603%
2025-11-05	79.6100	80.2500	78.675000	78.6800	-0.982%	3,779,531	+24.174%
2025-11-04	78.2800	79.7450	78.060000	79.4600	+0.316%	3,731,713	+22.955%
2025-11-03	79.4900	79.7900	78.670000	79.2100	-0.764%	2,890,990	+23.343%
2025-10-31	78.6600	80.0000	78.570000	79.8200	+0.834%	4,380,645	+22.400%
2025-10-30	78.5700	80.0200	78.270000	79.1600	+1.073%	2,774,922	+23.421%
2025-10-29	78.3000	79.3200	78.040000	78.3200	-0.546%	3,214,418	+24.745%
2025-10-28	78.8000	79.2400	78.160000	78.7500	-0.152%	2,948,774	+24.063%
2025-10-27	79.3100	79.5400	78.670000	78.8700	+0.241%	2,584,285	+23.875%
2025-10-24	78.5900	78.9350	78.170000	78.6800	+0.652%	2,444,996	+24.174%
2025-10-23	78.9100	79.2200	78.040000	78.1700	-0.496%	2,182,041	+24.984%
2025-10-22	79.2600	79.5000	78.250000	78.5600	-0.582%	2,376,286	+24.364%
2025-10-21	78.7800	79.5700	78.485000	79.0200	+0.356%	2,888,151	+23.640%
2025-10-20	78.5900	79.2200	78.230000	78.7400	+0.357%	2,582,910	+24.079%
2025-10-17	78.0900	78.9150	77.720000	78.4600	+0.797%	3,487,720	+24.522%
2025-10-16	81.0600	81.1500	77.785000	77.8400	-4.631%	4,169,148	+25.514%
2025-10-15	82.7500	83.4950	81.145000	81.6200	-1.532%	2,784,656	+19.701%
2025-10-14	80.2000	83.2000	80.095000	82.8900	+2.561%	2,651,967	+17.867%
2025-10-13	80.7300	81.0600	79.965000	80.8200	+1.316%	2,111,169	+20.886%
2025-10-10	82.4300	82.8200	79.760000	79.7700	-2.696%	2,407,034	+22.477%
2025-10-09	82.2400	83.2600	81.520000	81.9800	-0.061%	2,266,181	+19.175%
2025-10-08	83.3800	83.6400	81.680000	82.0300	-0.870%	2,736,843	+19.103%
2025-10-07	82.7800	83.3350	82.470000	82.7500	+0.486%	2,477,798	+18.066%
2025-10-06	82.6200	83.2200	81.790000	82.3500	-0.024%	2,547,333	+18.640%
2025-10-03	81.4800	82.5900	81.120000	82.3700	+1.279%	2,993,289	+18.611%
2025-10-02	81.7300	82.6300	80.820000	81.3300	-0.732%	3,564,886	+20.128%
2025-10-01	81.7600	83.0750	81.690000	81.9300	-0.534%	3,854,434	+19.248%
2025-09-30	82.0000	82.4700	81.220000	82.3700	+0.366%	2,788,996	+18.611%
2025-09-29	81.6700	82.1300	81.180000	82.0700	+0.551%	2,955,910	+19.045%
2025-09-26	80.8700	81.8800	80.710000	81.6200	+1.669%	2,351,614	+19.701%
2025-09-25	80.7400	81.2300	79.840000	80.2800	-0.446%	2,600,687	+21.699%
2025-09-24	80.3700	80.8850	80.100000	80.6400	+0.398%	2,927,804	+21.156%
2025-09-23	80.9800	81.6529	79.930000	80.3200	-0.815%	4,797,815	+21.638%
2025-09-22	78.5550	81.3550	78.205000	80.9800	+2.299%	6,659,017	+20.647%
2025-09-19	78.9200	79.4350	77.885000	79.1600	+0.114%	8,848,968	+23.421%
2025-09-18	78.7200	79.7350	78.605000	79.0700	+0.496%	4,484,416	+23.561%
2025-09-17	78.8700	79.7125	78.310000	78.6800	-0.064%	5,561,485	+24.174%
2025-09-16	80.9900	80.9900	78.580000	78.7300	-2.150%	5,022,955	+24.095%
2025-09-15	80.9000	81.3000	80.200000	80.4600	-0.445%	3,083,815	+21.427%
2025-09-12	80.2600	81.1100	80.165000	80.8200	+0.597%	2,314,218	+20.886%
2025-09-11	79.4200	80.5000	79.230000	80.3400	+1.401%	2,633,129	+21.608%
2025-09-10	79.1200	79.9500	78.955000	79.2300	-0.076%	2,113,478	+23.312%
2025-09-09	79.8800	80.3299	79.270000	79.2900	-0.389%	2,536,631	+23.219%
2025-09-08	79.2100	79.7000	77.860000	79.6000	+0.113%	3,048,318	+22.739%
2025-09-05	81.6200	82.3100	78.290000	79.5100	-2.740%	4,830,136	+22.878%
2025-09-04	80.9800	81.8600	80.620000	81.7500	+1.465%	2,434,537	+19.511%
2025-09-03	80.3100	80.9400	79.910000	80.5700	+0.012%	2,364,083	+21.261%
2025-09-02	80.6800	80.9600	79.370000	80.5600	-0.983%	3,836,453	+21.276%
2025-08-29	81.0700	81.6800	80.800000	81.3600	+0.693%	2,759,912	+20.084%
2025-08-28	81.2800	81.2800	80.520000	80.8000	-0.382%	2,225,124	+20.916%
2025-08-27	80.6500	81.5800	80.630000	81.1100	+0.123%	2,556,701	+20.454%
2025-08-26	80.5300	81.1050	80.320000	81.0100	+0.223%	2,905,918	+20.602%
2025-08-25	81.2900	81.6800	80.650000	80.8300	-0.810%	2,585,302	+20.871%
2025-08-22	79.9300	81.9100	79.750000	81.4900	+2.839%	3,502,892	+19.892%
2025-08-21	78.9400	79.4800	78.460000	79.2400	+0.266%	1,960,170	+23.296%
2025-08-20	78.8800	79.4000	78.570000	79.0300	+0.394%	2,666,674	+23.624%
2025-08-19	77.7500	79.0700	77.590000	78.7200	+1.261%	2,511,656	+24.111%
2025-08-18	76.9000	77.8500	76.579000	77.7400	+0.530%	2,721,835	+25.675%
2025-08-15	78.3300	78.3300	77.175000	77.3300	-0.757%	2,660,701	+26.342%
2025-08-14	76.9100	77.9750	76.480000	77.9200	+0.724%	2,314,261	+25.385%
2025-08-13	76.7400	77.7500	76.715000	77.3600	+1.045%	3,158,995	+26.293%
2025-08-12	75.7800	76.8900	75.620000	76.5600	+1.673%	4,008,342	+27.612%
2025-08-11	76.3600	77.0600	74.990000	75.3000	-1.272%	4,414,757	+29.748%
2025-08-08	74.1900	76.6400	74.190000	76.2700	+3.319%	4,351,960	+28.098%
2025-08-07	72.1000	74.9400	72.100000	73.8200	-2.804%	5,631,265	+32.349%
2025-08-06	75.0800	76.2100	74.850000	75.9500	+1.415%	4,475,289	+28.637%
2025-08-05	74.8200	75.4300	74.145000	74.8900	+0.080%	4,335,017	+30.458%
2025-08-04	74.4200	74.9200	73.940000	74.8300	+1.108%	3,797,091	+30.563%
2025-08-01	74.4600	74.9650	73.010000	74.0100	-2.554%	4,383,281	+32.009%
2025-07-31	74.7500	76.5400	74.664500	75.9500	+1.551%	5,251,571	+28.637%
2025-07-30	76.8500	77.4500	74.270000	74.7900	-3.720%	4,965,522	+30.632%
2025-07-29	78.3300	78.9800	77.500000	77.6800	+0.026%	3,824,870	+25.772%
2025-07-28	78.4100	78.5450	77.310000	77.6600	-1.146%	2,275,759	+25.805%
2025-07-25	78.0000	78.6650	77.390000	78.5600	+0.990%	2,227,690	+24.364%
2025-07-24	78.3300	78.5300	77.710000	77.7900	-0.829%	2,233,796	+25.595%
2025-07-23	78.1500	78.5000	77.550000	78.4400	+1.200%	2,682,691	+24.554%
2025-07-22	76.4200	77.6100	76.170000	77.5100	+1.546%	2,963,147	+26.048%
2025-07-21	77.5000	77.6400	76.260000	76.3300	-1.063%	1,885,005	+27.997%
2025-07-18	77.3700	77.5400	76.820000	77.1500	-0.233%	2,065,460	+26.636%
2025-07-17	76.2200	77.5100	76.220000	77.3300	+0.966%	2,759,804	+26.342%
2025-07-16	76.5500	76.7954	75.290000	76.5900	+0.499%	2,775,979	+27.562%
2025-07-15	77.5000	78.0000	76.170000	76.2100	-2.169%	2,659,593	+28.198%
2025-07-14	77.4400	78.0800	77.270000	77.9000	+0.257%	2,125,188	+25.417%
2025-07-11	77.6900	78.1107	77.210000	77.7000	-0.855%	2,331,899	+25.740%
2025-07-10	78.2800	78.6950	77.860000	78.3700	+0.166%	2,788,966	+24.665%
2025-07-09	79.9400	80.0500	78.140000	78.2400	-1.783%	2,648,283	+24.872%
2025-07-08	79.4900	80.4400	79.060000	79.6600	+0.606%	2,866,025	+22.646%
2025-07-07	80.4000	80.9500	78.970000	79.1800	-1.823%	2,495,616	+23.390%
2025-07-03	80.4700	81.2700	80.020000	80.6500	+0.624%	1,617,668	+21.141%
2025-07-02	81.0800	81.2400	79.160000	80.1500	-1.159%	3,097,088	+21.896%
2025-07-01	80.3600	81.7000	80.240000	81.0900	+0.833%	2,681,595	+20.483%
2025-06-30	80.3100	80.5400	79.990000	80.4200	+0.062%	2,901,662	+21.487%
2025-06-27	80.2500	80.8600	79.755000	80.3700	+0.513%	3,643,599	+21.563%
2025-06-26	79.3200	80.0800	79.080000	79.9600	+1.074%	3,337,701	+22.186%
2025-06-25	79.7000	79.8600	78.630000	79.1100	-0.690%	3,232,337	+23.499%
2025-06-24	79.9800	80.5500	79.610000	79.6600	+0.038%	3,174,387	+22.646%
2025-06-23	78.8000	79.7250	77.735000	79.6300	+0.530%	2,383,942	+22.692%
2025-06-20	79.1400	79.6450	78.630000	79.2100	+0.840%	6,575,430	+23.343%
2025-06-18	77.9300	79.2600	77.910000	78.5500	+0.899%	2,298,521	+24.379%
2025-06-17	78.1500	78.7400	77.400000	77.8500	-0.702%	2,350,857	+25.498%
2025-06-16	77.9500	78.6300	77.680000	78.4000	+1.357%	3,220,221	+24.617%
2025-06-13	77.9750	78.5500	77.060000	77.3500	-2.076%	3,450,747	+26.309%
2025-06-12	78.0800	78.9950	77.710000	78.9900	+0.101%	2,264,341	+23.687%
2025-06-11	79.4500	79.7499	78.585000	78.9100	-0.655%	2,418,823	+23.812%
2025-06-10	79.5100	79.6899	78.930000	79.4300	-0.239%	2,199,535	+23.001%
2025-06-09	80.1500	80.1500	79.170000	79.6200	-0.388%	1,937,939	+22.708%
2025-06-06	79.7000	80.1300	79.220000	79.9300	+1.744%	1,943,023	+22.232%
2025-06-05	78.9100	79.0800	78.020000	78.5600	-0.317%	1,906,108	+24.364%
2025-06-04	79.5900	80.0800	78.800000	78.8100	-0.643%	2,235,508	+23.969%
2025-06-03	78.6200	79.6200	77.760000	79.3200	+0.813%	3,195,753	+23.172%
2025-06-02	78.1300	78.6800	77.340000	78.6800	+0.127%	1,989,484	+24.174%
2025-05-30	78.6300	79.0360	78.050000	78.5800	-0.355%	4,359,392	+24.332%
2025-05-29	78.6200	79.0300	77.860000	78.8600	+1.116%	2,391,452	+23.890%
2025-05-28	79.0200	79.3750	77.800000	77.9900	-1.316%	2,661,901	+25.272%
2025-05-27	78.2500	79.0900	77.610000	79.0300	+2.357%	3,300,570	+23.624%
2025-05-23	75.9500	77.5200	75.940000	77.2100	-0.579%	2,958,694	+26.538%
2025-05-22	78.1400	78.3500	77.040000	77.6600	-0.308%	2,410,200	+25.805%
2025-05-21	79.8600	80.2200	77.850000	77.9000	-3.025%	2,987,776	+25.417%
2025-05-20	80.6900	81.0900	80.115000	80.3300	-0.668%	2,251,228	+21.623%
2025-05-19	80.3000	81.1000	80.000000	80.8700	+0.049%	1,999,474	+20.811%
2025-05-16	80.4900	81.0800	79.960000	80.8300	+0.460%	2,976,705	+20.871%
2025-05-15	79.5000	80.5600	79.110000	80.4600	+0.638%	2,512,014	+21.427%
2025-05-14	81.1500	81.3300	79.740000	79.9500	-1.491%	2,561,287	+22.201%
2025-05-13	80.5800	81.8600	80.580000	81.1600	+0.645%	2,518,250	+20.379%
2025-05-12	80.2400	81.0500	80.100000	80.6400	+3.584%	3,536,109	+21.156%
2025-05-09	78.0600	78.5400	77.685000	77.8500	+0.335%	2,371,418	+25.498%
2025-05-08	77.6000	78.9250	77.050000	77.5900	+1.108%	4,083,094	+25.918%
2025-05-07	76.9600	77.6400	75.920000	76.7400	+0.419%	3,665,323	+27.313%
2025-05-06	76.2900	77.3650	75.950000	76.4200	-1.279%	2,904,962	+27.846%
2025-05-05	76.9500	78.1600	76.950000	77.4100	-0.514%	2,836,986	+26.211%
2025-05-02	77.0700	78.1500	76.280000	77.8100	+2.692%	3,359,027	+25.562%
2025-05-01	76.3550	77.2500	74.765000	75.7700	+0.531%	3,267,122	+28.943%
2025-04-30	74.5700	75.5200	73.240000	75.3700	-1.374%	3,666,999	+29.627%
2025-04-29	75.5800	76.6100	75.260000	76.4200	+0.632%	2,510,885	+27.846%
2025-04-28	75.6600	76.7300	75.510000	75.9400	+0.997%	4,129,535	+28.654%
2025-04-25	75.3000	75.5550	74.390000	75.1900	-0.883%	3,030,355	+29.937%
2025-04-24	74.2400	76.2000	73.760000	75.8600	+2.182%	2,091,696	+28.790%
2025-04-23	74.7500	76.9400	74.010000	74.2400	+1.573%	3,673,914	+31.600%
2025-04-22	72.1300	73.2770	71.130000	73.0900	+3.821%	3,847,093	+33.671%
2025-04-21	71.7900	72.2800	69.620000	70.4000	-2.963%	3,396,165	+38.778%
2025-04-17	72.3000	73.4600	71.910000	72.5500	+1.185%	2,739,293	+34.666%
2025-04-16	72.3800	73.2900	71.160000	71.7000	-1.389%	4,293,750	+36.262%
2025-04-15	73.0200	73.9500	72.560000	72.7100	-0.329%	2,353,119	+34.369%
2025-04-14	73.0400	73.8600	72.225000	72.9500	+2.171%	2,891,748	+33.927%
2025-04-11	70.7400	71.6376	68.970000	71.4000	+0.408%	3,904,760	+36.835%
2025-04-10	73.1700	73.7000	69.300100	71.1100	-5.489%	5,153,417	+37.393%
2025-04-09	67.8900	75.9500	66.830000	75.2400	+9.968%	7,866,001	+29.851%
2025-04-08	72.4900	73.3400	67.320000	68.4200	-1.327%	6,038,736	+42.795%
2025-04-07	67.1900	71.3250	65.210000	69.3400	+0.391%	9,179,832	+40.900%

document.getElementById("HcVDpV").onerror = function(){this.style.display='none';}; .dark-mode .F5DsdF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5DsdF{ color: #333333; background-color: white; border: 2px solid #333333; }METMetLife, Inc.stock NYSE

MET
MetLife, Inc.
stock NYSE