Dark

MET
MetLife, Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:55 PM EDT

97.51USD+2.437%(+2.32)4,861,813

91.78Bid 101.33Ask 9.55Spread

Pre-market

Jul 24, 2026 9:25:30 AM EDT

91.82USD-3.174%(-3.01)0

After-hours

Jul 28, 2026 4:35:30 PM EDT

97.49USD-0.021%(-0.02)573

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	96.6000	97.6800	96.5700	97.5100	+2.437%	4,861,813	0.000%
2026-07-27	95.0100	96.0000	94.8300	95.1900	+0.380%	5,151,077	+2.437%
2026-07-24	92.1600	94.8400	91.3400	94.8300	+2.475%	4,543,286	+2.826%
2026-07-23	92.7700	92.8950	91.5800	92.5400	-0.783%	3,799,514	+5.371%
2026-07-22	93.8000	94.3000	92.7700	93.2700	-0.107%	3,159,106	+4.546%
2026-07-21	93.3300	93.4650	92.1600	93.3700	+0.409%	4,146,923	+4.434%
2026-07-20	94.0000	94.2650	92.7600	92.9900	-1.074%	3,810,972	+4.861%
2026-07-17	93.2100	94.8600	93.1200	94.0000	+0.320%	4,015,118	+3.734%
2026-07-16	92.6700	94.0900	92.2200	93.7000	+1.627%	3,064,530	+4.066%
2026-07-15	92.5200	93.1100	91.6400	92.2000	-0.367%	2,574,880	+5.759%
2026-07-14	92.7600	93.8100	92.2149	92.5400	-0.527%	3,466,242	+5.371%
2026-07-13	92.5100	93.1550	91.6119	93.0300	+1.506%	2,828,879	+4.816%
2026-07-10	92.0600	92.4900	91.1450	91.6500	+0.549%	2,017,023	+6.394%
2026-07-09	90.3400	91.9850	90.3400	91.1500	+1.165%	2,195,676	+6.978%
2026-07-08	91.6500	91.6850	89.6200	90.1000	-1.713%	3,569,941	+8.224%
2026-07-07	90.9600	92.2700	90.6500	91.6700	+1.338%	3,135,476	+6.371%
2026-07-06	90.8800	91.2500	90.0400	90.4600	+0.444%	4,103,053	+7.793%
2026-07-02	87.9600	90.0600	87.7225	90.0600	+3.280%	3,145,944	+8.272%
2026-07-01	85.0100	87.5300	85.0100	87.2000	+3.061%	3,494,141	+11.823%
2026-06-30	85.9700	86.5397	84.3500	84.6100	-1.605%	3,852,708	+15.246%
2026-06-29	85.5600	86.5700	85.0300	85.9900	+0.047%	2,929,689	+13.397%
2026-06-26	85.2100	86.6700	84.7400	85.9500	+1.560%	5,516,655	+13.450%
2026-06-25	85.0100	86.9300	84.4300	84.6300	+0.035%	2,619,771	+15.219%
2026-06-24	88.0300	88.2200	84.1800	84.6000	-3.896%	4,806,371	+15.260%
2026-06-23	87.6700	88.3400	87.1500	88.0300	+0.537%	2,798,364	+10.769%
2026-06-22	86.3300	87.8400	85.8100	87.5600	+2.314%	4,992,876	+11.364%
2026-06-18	87.1000	87.6900	85.3800	85.5800	-0.315%	8,338,285	+13.940%
2026-06-17	87.0900	87.3600	85.7300	85.8500	-1.773%	5,737,539	+13.582%
2026-06-16	88.2400	88.8350	86.7000	87.4000	-0.297%	4,195,007	+11.568%
2026-06-15	89.2100	89.6200	87.5900	87.6600	-1.328%	3,159,681	+11.237%
2026-06-12	88.2500	89.4400	88.0300	88.8400	+1.439%	3,149,570	+9.759%
2026-06-11	86.7200	87.9600	86.4300	87.5800	+1.684%	4,215,766	+11.338%
2026-06-10	85.7500	87.7000	85.4800	86.1300	+0.654%	4,191,423	+13.213%
2026-06-09	84.9900	85.7600	84.4900	85.5700	+1.410%	3,990,090	+13.953%
2026-06-08	84.0700	84.8750	84.0200	84.3800	-0.130%	2,342,561	+15.561%
2026-06-05	83.9300	84.9900	83.2200	84.4900	+1.234%	3,512,097	+15.410%
2026-06-04	81.8500	83.8500	81.8500	83.4600	+3.088%	3,809,428	+16.834%
2026-06-03	82.0700	82.3550	80.5101	80.9600	-2.246%	3,427,815	+20.442%
2026-06-02	81.5500	83.7250	81.5100	82.8200	+1.197%	3,230,236	+17.737%
2026-06-01	81.5700	82.8900	81.3600	81.8400	-1.028%	3,065,789	+19.147%
2026-05-29	81.8600	83.6500	81.6601	82.6900	+0.891%	6,938,693	+17.922%
2026-05-28	82.8200	83.1700	81.8200	81.9600	-1.490%	2,838,579	+18.973%
2026-05-27	83.6000	84.2200	83.0100	83.2000	-0.084%	2,669,295	+17.200%
2026-05-26	83.8200	84.5200	82.8200	83.2700	-0.940%	3,380,960	+17.101%
2026-05-22	84.3700	85.2900	83.8900	84.0600	-0.285%	3,779,307	+16.000%
2026-05-21	82.9100	84.3800	82.1900	84.3000	+2.169%	4,190,172	+15.670%
2026-05-20	81.6200	82.8600	80.5550	82.5100	+1.776%	3,006,043	+18.180%
2026-05-19	81.6000	81.9800	80.2900	81.0700	-0.418%	3,017,310	+20.279%
2026-05-18	79.7000	81.4900	79.4750	81.4100	+2.043%	3,878,013	+19.776%
2026-05-15	79.0300	79.8500	78.2500	79.7800	+0.758%	3,070,968	+22.224%
2026-05-14	78.5900	79.7500	78.5500	79.1800	+1.409%	2,611,986	+23.150%
2026-05-13	78.4100	78.8300	77.9250	78.0800	-0.712%	4,316,513	+24.885%
2026-05-12	77.5100	78.8200	76.6400	78.6400	+0.846%	2,830,984	+23.995%
2026-05-11	78.3500	78.8500	77.2250	77.9800	-0.128%	3,137,181	+25.045%
2026-05-08	79.0500	79.4500	77.6100	78.0800	-0.939%	3,051,009	+24.885%
2026-05-07	80.5600	81.1900	78.0150	78.8200	-1.672%	4,476,056	+23.712%
2026-05-06	81.0000	81.5900	80.0400	80.1600	+0.325%	3,283,083	+21.644%
2026-05-05	79.1500	80.6350	78.9700	79.9000	+1.203%	2,757,266	+22.040%
2026-05-04	79.6800	80.2451	78.7200	78.9500	-1.595%	2,269,309	+23.509%
2026-05-01	80.2500	81.0807	79.4400	80.2300	+0.162%	3,211,079	+21.538%
2026-04-30	78.5500	80.4000	78.0700	80.1000	+1.444%	3,670,191	+21.735%
2026-04-29	78.6800	79.2600	78.2500	78.9600	+0.869%	3,065,361	+23.493%
2026-04-28	78.2800	79.1200	77.8000	78.2800	+0.785%	2,978,689	+24.566%
2026-04-27	78.0000	78.3000	77.2600	77.6700	-0.039%	2,927,356	+25.544%
2026-04-24	76.3200	77.7900	75.7901	77.7000	+2.156%	3,533,460	+25.495%
2026-04-23	76.8400	77.0900	75.4050	76.0600	-1.182%	3,216,546	+28.201%
2026-04-22	77.5300	77.8699	76.4400	76.9700	-0.658%	2,951,392	+26.686%
2026-04-21	77.6300	78.3600	77.3510	77.4800	-0.283%	2,315,740	+25.852%
2026-04-20	77.8000	78.4100	77.2410	77.7000	-0.487%	2,400,855	+25.495%
2026-04-17	77.4400	78.6100	77.3350	78.0800	+1.284%	4,789,267	+24.885%
2026-04-16	77.6900	78.1300	76.9000	77.0900	-0.555%	3,584,117	+26.489%
2026-04-15	76.1400	77.9000	76.1400	77.5200	+1.946%	4,056,034	+25.787%
2026-04-14	75.4100	76.5800	75.0300	76.0400	+0.902%	3,509,148	+28.235%
2026-04-13	73.2200	75.5600	73.2200	75.3600	+2.003%	3,912,356	+29.392%
2026-04-10	74.6100	74.6100	73.4100	73.8800	-1.031%	2,340,354	+31.984%
2026-04-09	73.7800	75.3900	73.5875	74.6500	+0.417%	3,696,188	+30.623%
2026-04-08	73.2000	74.5000	72.9150	74.3400	+4.410%	4,344,232	+31.168%
2026-04-07	70.6200	71.6400	70.6200	71.2000	+0.225%	3,606,124	+36.952%
2026-04-06	70.5300	71.2200	70.4600	71.0400	+0.452%	2,267,441	+37.261%
2026-04-02	70.1300	71.4600	69.5000	70.7200	-0.632%	2,559,060	+37.882%
2026-04-01	71.1000	72.1250	70.4250	71.1700	+0.636%	3,306,021	+37.010%
2026-03-31	69.7200	70.8850	68.5200	70.7200	+3.589%	4,989,609	+37.882%
2026-03-30	68.3400	69.1100	67.6100	68.2700	+0.842%	3,346,035	+42.830%
2026-03-27	69.4000	69.4000	67.3300	67.7000	-2.925%	4,402,424	+44.032%
2026-03-26	70.2300	71.1000	69.3500	69.7400	-0.923%	3,172,419	+39.819%
2026-03-25	70.5800	71.1800	69.4800	70.3900	+0.715%	2,512,188	+38.528%
2026-03-24	68.0500	70.2700	67.8600	69.8900	+1.026%	3,083,942	+39.519%
2026-03-23	70.3200	70.4650	68.9400	69.1800	+0.904%	3,298,093	+40.951%
2026-03-20	68.4850	69.0000	67.8000	68.5600	-0.073%	6,671,084	+42.226%
2026-03-19	68.4300	69.0600	67.5800	68.6100	+0.015%	4,306,180	+42.122%
2026-03-18	68.8800	69.6000	68.5100	68.6000	-1.010%	3,813,799	+42.143%
2026-03-17	70.1400	71.1300	69.3000	69.3000	+0.202%	3,583,058	+40.707%
2026-03-16	68.6000	69.6350	68.4900	69.1600	+1.751%	2,972,126	+40.992%
2026-03-13	69.3200	69.5450	67.8500	67.9700	-1.192%	3,210,677	+43.460%
2026-03-12	68.9000	69.6418	68.1300	68.7900	-1.672%	5,062,779	+41.750%
2026-03-11	70.7300	70.8850	69.2550	69.9600	-0.907%	4,169,214	+39.380%
2026-03-10	71.0300	71.9800	69.7200	70.6000	-0.240%	3,324,708	+38.116%
2026-03-09	70.6900	71.0400	68.8400	70.7700	-1.476%	5,285,416	+37.784%
2026-03-06	71.3000	71.9000	69.5500	71.8300	-1.522%	3,844,281	+35.751%
2026-03-05	72.4900	73.0500	71.6500	72.9400	-0.518%	4,740,751	+33.685%
2026-03-04	72.7900	73.8100	72.3000	73.3200	+0.894%	3,292,466	+32.992%
2026-03-03	71.9800	72.8200	69.5800	72.6700	-0.778%	6,436,198	+34.182%
2026-03-02	71.5700	73.7300	70.9300	73.2400	+1.623%	4,053,031	+33.138%
2026-02-27	75.0700	75.2050	71.6100	72.0700	-5.096%	8,908,429	+35.299%
2026-02-26	75.7500	77.1000	74.8300	75.9400	+0.837%	4,328,273	+28.404%
2026-02-25	75.8000	75.9900	74.2250	75.3100	-0.040%	4,443,880	+29.478%
2026-02-24	75.1000	76.0950	73.2400	75.3400	+0.133%	3,735,734	+29.427%
2026-02-23	78.7900	79.3000	74.1310	75.2400	-4.880%	5,574,389	+29.599%
2026-02-20	78.2900	79.1400	77.2300	79.1000	+1.280%	2,726,428	+23.274%
2026-02-19	78.6600	79.3600	77.5550	78.1000	-1.414%	2,752,993	+24.853%
2026-02-18	78.8800	79.6800	78.7135	79.2200	+0.814%	2,891,204	+23.088%
2026-02-17	78.0600	78.7200	76.7900	78.5800	+1.643%	2,950,316	+24.090%
2026-02-13	76.7400	77.5800	76.1400	77.3100	-0.065%	3,113,405	+26.129%
2026-02-12	79.0400	79.6000	76.2477	77.3600	-1.939%	4,376,002	+26.047%
2026-02-11	77.9500	79.2000	77.3635	78.8900	+1.245%	4,387,958	+23.602%
2026-02-10	75.7100	78.0600	75.7000	77.9200	+2.150%	4,333,756	+25.141%
2026-02-09	75.9500	77.3700	75.9500	76.2800	-0.131%	3,109,790	+27.832%
2026-02-06	75.8400	76.8700	75.6300	76.3800	+1.407%	4,432,829	+27.664%
2026-02-05	79.5000	81.6700	74.8850	75.3200	-3.448%	8,817,845	+29.461%
2026-02-04	77.7600	78.7900	76.9100	78.0100	+1.443%	5,974,001	+24.997%
2026-02-03	78.8500	80.2000	76.8000	76.9000	-3.670%	5,877,982	+26.801%
2026-02-02	78.8300	79.9291	78.4700	79.8300	+1.204%	3,302,252	+22.147%
2026-01-30	77.8500	78.8900	77.7000	78.8800	+0.831%	3,979,136	+23.618%
2026-01-29	77.0000	78.2500	76.7700	78.2300	+2.583%	3,725,407	+24.645%
2026-01-28	76.4500	77.3400	76.0250	76.2600	-0.561%	2,911,278	+27.865%
2026-01-27	77.2900	77.3800	76.2100	76.6900	-0.622%	3,261,180	+27.148%
2026-01-26	75.7500	77.2500	75.7500	77.1700	+1.794%	4,637,158	+26.357%
2026-01-23	76.3700	76.7750	74.8800	75.8100	-1.443%	3,597,564	+28.624%
2026-01-22	76.6200	77.2700	76.2020	76.9200	+0.418%	2,681,062	+26.768%
2026-01-21	75.9900	77.4200	75.7100	76.6000	+1.363%	4,009,479	+27.298%
2026-01-20	75.7100	76.8800	75.2500	75.5700	-1.563%	3,319,435	+29.033%
2026-01-16	77.5000	77.8550	76.5900	76.7700	-1.451%	4,719,155	+27.016%
2026-01-15	78.6200	79.3300	77.7300	77.9000	-0.954%	3,413,375	+25.173%
2026-01-14	77.1400	78.8200	76.9700	78.6500	+2.037%	3,240,466	+23.980%
2026-01-13	78.1800	79.0000	76.6350	77.0800	-1.583%	2,641,950	+26.505%
2026-01-12	78.7000	79.1000	78.0175	78.3200	-1.373%	3,609,054	+24.502%
2026-01-09	79.6500	80.0700	78.9950	79.4100	-0.464%	2,499,482	+22.793%
2026-01-08	78.3900	80.0500	78.3900	79.7800	+1.929%	2,932,067	+22.224%
2026-01-07	80.5700	81.1800	78.1500	78.2700	-3.585%	4,538,305	+24.582%
2026-01-06	80.7800	81.5000	79.8800	81.1800	-0.722%	3,435,175	+20.116%
2026-01-05	79.7700	83.0000	79.4701	81.7700	+1.805%	3,864,695	+19.249%
2026-01-02	78.9400	80.5050	78.1100	80.3200	+1.748%	3,335,412	+21.402%
2025-12-31	79.9700	79.9700	78.9000	78.9400	-1.053%	2,153,482	+23.524%
2025-12-30	80.1400	80.3176	79.6400	79.7800	-0.263%	1,812,462	+22.224%
2025-12-29	80.3500	80.6262	79.7850	79.9900	-0.386%	2,014,590	+21.903%
2025-12-26	80.9000	80.9000	80.1500	80.3000	-0.925%	1,675,162	+21.432%
2025-12-24	80.9400	81.5700	80.7750	81.0500	+0.173%	1,169,056	+20.308%
2025-12-23	81.3400	81.6100	80.8700	80.9100	-0.541%	2,135,466	+20.517%
2025-12-22	81.4200	82.1050	81.1000	81.3500	-0.270%	2,377,992	+19.865%
2025-12-19	81.6300	82.3300	81.0700	81.5700	-0.171%	6,552,772	+19.541%
2025-12-18	82.4700	82.5200	80.9000	81.7100	-0.994%	5,527,629	+19.337%
2025-12-17	82.6600	82.8800	81.8800	82.5300	+0.304%	5,426,672	+18.151%
2025-12-16	83.2700	83.8500	81.9400	82.2800	-0.399%	4,657,391	+18.510%
2025-12-15	82.9400	83.4300	82.1900	82.6100	+0.548%	4,538,239	+18.037%
2025-12-12	82.6700	83.0000	81.8000	82.1600	-0.109%	3,371,484	+18.683%
2025-12-11	79.8100	82.6300	79.6150	82.2500	+3.044%	3,889,479	+18.553%
2025-12-10	77.7500	79.8700	77.6000	79.8200	+2.570%	3,076,199	+22.162%
2025-12-09	78.6900	78.8700	77.6900	77.8200	-0.333%	2,897,043	+25.302%
2025-12-08	78.4000	78.6600	77.9500	78.0800	-0.737%	3,222,171	+24.885%
2025-12-05	78.0300	78.7200	77.7708	78.6600	+0.807%	3,557,746	+23.964%
2025-12-04	77.7200	78.2300	77.4100	78.0300	+0.671%	4,200,726	+24.965%
2025-12-03	76.4800	77.5658	76.1400	77.5100	+1.626%	3,419,121	+25.803%
2025-12-02	76.5700	76.6800	75.6900	76.2700	-0.052%	3,202,678	+27.848%
2025-12-01	76.3000	77.2000	76.1900	76.3100	-0.327%	2,442,287	+27.781%
2025-11-28	76.3100	76.9200	76.1500	76.5600	+0.301%	1,121,089	+27.364%
2025-11-26	76.0500	76.6800	75.9050	76.3300	+0.779%	2,552,663	+27.748%
2025-11-25	75.6900	76.2904	75.1200	75.7400	+0.731%	3,305,739	+28.743%
2025-11-24	74.8500	75.2700	73.9700	75.1900	+0.160%	4,590,559	+29.685%
2025-11-21	74.2500	75.7600	73.5550	75.0700	+1.556%	4,018,944	+29.892%
2025-11-20	75.5000	76.3700	73.8100	73.9200	-1.124%	3,430,537	+31.913%
2025-11-19	75.2700	75.5000	74.0450	74.7600	-0.809%	3,001,552	+30.431%
2025-11-18	74.9000	75.9400	74.6000	75.3700	-0.212%	3,583,531	+29.375%
2025-11-17	78.6300	78.6300	74.7900	75.5300	-3.955%	5,028,938	+29.101%
2025-11-14	78.8900	79.3300	78.0350	78.6400	-1.044%	3,275,670	+23.995%
2025-11-13	79.9500	80.6500	79.0600	79.4700	-0.923%	4,523,762	+22.700%
2025-11-12	77.8300	80.4700	77.8300	80.2100	+3.111%	4,218,899	+21.568%
2025-11-11	77.4100	77.8500	77.2500	77.7900	+0.790%	3,929,675	+25.350%
2025-11-10	76.4800	77.8300	76.0300	77.1800	+1.353%	4,511,200	+26.341%
2025-11-07	75.3900	76.1700	74.4050	76.1500	+0.237%	6,229,061	+28.050%
2025-11-06	79.5000	80.7500	74.6500	75.9700	-3.444%	8,562,653	+28.353%
2025-11-05	79.6100	80.2500	78.6750	78.6800	-0.982%	3,779,531	+23.932%
2025-11-04	78.2800	79.7450	78.0600	79.4600	+0.316%	3,731,713	+22.716%
2025-11-03	79.4900	79.7900	78.6700	79.2100	-0.764%	2,890,990	+23.103%
2025-10-31	78.6600	80.0000	78.5700	79.8200	+0.834%	4,380,645	+22.162%
2025-10-30	78.5700	80.0200	78.2700	79.1600	+1.073%	2,774,922	+23.181%
2025-10-29	78.3000	79.3200	78.0400	78.3200	-0.546%	3,214,418	+24.502%
2025-10-28	78.8000	79.2400	78.1600	78.7500	-0.152%	2,948,774	+23.822%
2025-10-27	79.3100	79.5400	78.6700	78.8700	+0.241%	2,584,285	+23.634%
2025-10-24	78.5900	78.9350	78.1700	78.6800	+0.652%	2,444,996	+23.932%
2025-10-23	78.9100	79.2200	78.0400	78.1700	-0.496%	2,182,041	+24.741%
2025-10-22	79.2600	79.5000	78.2500	78.5600	-0.582%	2,376,286	+24.122%
2025-10-21	78.7800	79.5700	78.4850	79.0200	+0.356%	2,888,151	+23.399%
2025-10-20	78.5900	79.2200	78.2300	78.7400	+0.357%	2,582,910	+23.838%
2025-10-17	78.0900	78.9150	77.7200	78.4600	+0.797%	3,487,720	+24.280%
2025-10-16	81.0600	81.1500	77.7850	77.8400	-4.631%	4,169,148	+25.270%
2025-10-15	82.7500	83.4950	81.1450	81.6200	-1.532%	2,784,656	+19.468%
2025-10-14	80.2000	83.2000	80.0950	82.8900	+2.561%	2,651,967	+17.638%
2025-10-13	80.7300	81.0600	79.9650	80.8200	+1.316%	2,111,169	+20.651%
2025-10-10	82.4300	82.8200	79.7600	79.7700	-2.696%	2,407,034	+22.239%
2025-10-09	82.2400	83.2600	81.5200	81.9800	-0.061%	2,266,181	+18.944%
2025-10-08	83.3800	83.6400	81.6800	82.0300	-0.870%	2,736,843	+18.871%
2025-10-07	82.7800	83.3350	82.4700	82.7500	+0.486%	2,477,798	+17.837%
2025-10-06	82.6200	83.2200	81.7900	82.3500	-0.024%	2,547,333	+18.409%
2025-10-03	81.4800	82.5900	81.1200	82.3700	+1.279%	2,993,289	+18.380%
2025-10-02	81.7300	82.6300	80.8200	81.3300	-0.732%	3,564,886	+19.894%
2025-10-01	81.7600	83.0750	81.6900	81.9300	-0.534%	3,854,434	+19.016%
2025-09-30	82.0000	82.4700	81.2200	82.3700	+0.366%	2,788,996	+18.380%
2025-09-29	81.6700	82.1300	81.1800	82.0700	+0.551%	2,955,910	+18.813%
2025-09-26	80.8700	81.8800	80.7100	81.6200	+1.669%	2,351,614	+19.468%
2025-09-25	80.7400	81.2300	79.8400	80.2800	-0.446%	2,600,687	+21.462%
2025-09-24	80.3700	80.8850	80.1000	80.6400	+0.398%	2,927,804	+20.920%
2025-09-23	80.9800	81.6529	79.9300	80.3200	-0.815%	4,797,815	+21.402%
2025-09-22	78.5550	81.3550	78.2050	80.9800	+2.299%	6,659,017	+20.412%
2025-09-19	78.9200	79.4350	77.8850	79.1600	+0.114%	8,848,968	+23.181%
2025-09-18	78.7200	79.7350	78.6050	79.0700	+0.496%	4,484,416	+23.321%
2025-09-17	78.8700	79.7125	78.3100	78.6800	-0.064%	5,561,485	+23.932%
2025-09-16	80.9900	80.9900	78.5800	78.7300	-2.150%	5,022,955	+23.854%
2025-09-15	80.9000	81.3000	80.2000	80.4600	-0.445%	3,083,815	+21.191%
2025-09-12	80.2600	81.1100	80.1650	80.8200	+0.597%	2,314,218	+20.651%
2025-09-11	79.4200	80.5000	79.2300	80.3400	+1.401%	2,633,129	+21.372%
2025-09-10	79.1200	79.9500	78.9550	79.2300	-0.076%	2,113,478	+23.072%
2025-09-09	79.8800	80.3299	79.2700	79.2900	-0.389%	2,536,631	+22.979%
2025-09-08	79.2100	79.7000	77.8600	79.6000	+0.113%	3,048,318	+22.500%
2025-09-05	81.6200	82.3100	78.2900	79.5100	-2.740%	4,830,136	+22.639%
2025-09-04	80.9800	81.8600	80.6200	81.7500	+1.465%	2,434,537	+19.278%
2025-09-03	80.3100	80.9400	79.9100	80.5700	+0.012%	2,364,083	+21.025%
2025-09-02	80.6800	80.9600	79.3700	80.5600	-0.983%	3,836,453	+21.040%
2025-08-29	81.0700	81.6800	80.8000	81.3600	+0.693%	2,759,912	+19.850%
2025-08-28	81.2800	81.2800	80.5200	80.8000	-0.382%	2,225,124	+20.681%
2025-08-27	80.6500	81.5800	80.6300	81.1100	+0.123%	2,556,701	+20.219%
2025-08-26	80.5300	81.1050	80.3200	81.0100	+0.223%	2,905,918	+20.368%
2025-08-25	81.2900	81.6800	80.6500	80.8300	-0.810%	2,585,302	+20.636%
2025-08-22	79.9300	81.9100	79.7500	81.4900	+2.839%	3,502,892	+19.659%
2025-08-21	78.9400	79.4800	78.4600	79.2400	+0.266%	1,960,170	+23.057%
2025-08-20	78.8800	79.4000	78.5700	79.0300	+0.394%	2,666,674	+23.384%
2025-08-19	77.7500	79.0700	77.5900	78.7200	+1.261%	2,511,656	+23.869%
2025-08-18	76.9000	77.8500	76.5790	77.7400	+0.530%	2,721,835	+25.431%
2025-08-15	78.3300	78.3300	77.1750	77.3300	-0.757%	2,660,701	+26.096%
2025-08-14	76.9100	77.9750	76.4800	77.9200	+0.724%	2,314,261	+25.141%
2025-08-13	76.7400	77.7500	76.7150	77.3600	+1.045%	3,158,995	+26.047%
2025-08-12	75.7800	76.8900	75.6200	76.5600	+1.673%	4,008,342	+27.364%
2025-08-11	76.3600	77.0600	74.9900	75.3000	-1.272%	4,414,757	+29.495%
2025-08-08	74.1900	76.6400	74.1900	76.2700	+3.319%	4,351,960	+27.848%
2025-08-07	72.1000	74.9400	72.1000	73.8200	-2.804%	5,631,265	+32.092%
2025-08-06	75.0800	76.2100	74.8500	75.9500	+1.415%	4,475,289	+28.387%
2025-08-05	74.8200	75.4300	74.1450	74.8900	+0.080%	4,335,017	+30.204%
2025-08-04	74.4200	74.9200	73.9400	74.8300	+1.108%	3,797,091	+30.309%
2025-08-01	74.4600	74.9650	73.0100	74.0100	-2.554%	4,383,281	+31.752%
2025-07-31	74.7500	76.5400	74.6645	75.9500	+1.551%	5,251,571	+28.387%
2025-07-30	76.8500	77.4500	74.2700	74.7900	-3.720%	4,965,522	+30.378%
2025-07-29	78.3300	78.9800	77.5000	77.6800	+0.026%	3,824,870	+25.528%
2025-07-28	78.4100	78.5450	77.3100	77.6600	-1.146%	2,275,759	+25.560%
2025-07-25	78.0000	78.6650	77.3900	78.5600	+0.990%	2,227,690	+24.122%
2025-07-24	78.3300	78.5300	77.7100	77.7900	-0.829%	2,233,796	+25.350%
2025-07-23	78.1500	78.5000	77.5500	78.4400	+1.200%	2,682,691	+24.312%
2025-07-22	76.4200	77.6100	76.1700	77.5100	+1.546%	2,963,147	+25.803%
2025-07-21	77.5000	77.6400	76.2600	76.3300	-1.063%	1,885,005	+27.748%
2025-07-18	77.3700	77.5400	76.8200	77.1500	-0.233%	2,065,460	+26.390%
2025-07-17	76.2200	77.5100	76.2200	77.3300	+0.966%	2,759,804	+26.096%
2025-07-16	76.5500	76.7954	75.2900	76.5900	+0.499%	2,775,979	+27.314%
2025-07-15	77.5000	78.0000	76.1700	76.2100	-2.169%	2,659,593	+27.949%
2025-07-14	77.4400	78.0800	77.2700	77.9000	+0.257%	2,125,188	+25.173%
2025-07-11	77.6900	78.1107	77.2100	77.7000	-0.855%	2,331,899	+25.495%
2025-07-10	78.2800	78.6950	77.8600	78.3700	+0.166%	2,788,966	+24.423%
2025-07-09	79.9400	80.0500	78.1400	78.2400	-1.783%	2,648,283	+24.629%
2025-07-08	79.4900	80.4400	79.0600	79.6600	+0.606%	2,866,025	+22.408%
2025-07-07	80.4000	80.9500	78.9700	79.1800	-1.823%	2,495,616	+23.150%
2025-07-03	80.4700	81.2700	80.0200	80.6500	+0.624%	1,617,668	+20.905%
2025-07-02	81.0800	81.2400	79.1600	80.1500	-1.159%	3,097,088	+21.659%
2025-07-01	80.3600	81.7000	80.2400	81.0900	+0.833%	2,681,595	+20.249%
2025-06-30	80.3100	80.5400	79.9900	80.4200	+0.062%	2,901,662	+21.251%
2025-06-27	80.2500	80.8600	79.7550	80.3700	+0.513%	3,643,599	+21.326%
2025-06-26	79.3200	80.0800	79.0800	79.9600	+1.074%	3,337,701	+21.948%
2025-06-25	79.7000	79.8600	78.6300	79.1100	-0.690%	3,232,337	+23.259%
2025-06-24	79.9800	80.5500	79.6100	79.6600	+0.038%	3,174,387	+22.408%
2025-06-23	78.8000	79.7250	77.7350	79.6300	+0.530%	2,383,942	+22.454%
2025-06-20	79.1400	79.6450	78.6300	79.2100	+0.840%	6,575,430	+23.103%
2025-06-18	77.9300	79.2600	77.9100	78.5500	+0.899%	2,298,521	+24.137%
2025-06-17	78.1500	78.7400	77.4000	77.8500	-0.702%	2,350,857	+25.254%
2025-06-16	77.9500	78.6300	77.6800	78.4000	+1.357%	3,220,221	+24.375%
2025-06-13	77.9750	78.5500	77.0600	77.3500	-2.076%	3,450,747	+26.063%
2025-06-12	78.0800	78.9950	77.7100	78.9900	+0.101%	2,264,341	+23.446%
2025-06-11	79.4500	79.7499	78.5850	78.9100	-0.655%	2,418,823	+23.571%
2025-06-10	79.5100	79.6899	78.9300	79.4300	-0.239%	2,199,535	+22.762%
2025-06-09	80.1500	80.1500	79.1700	79.6200	-0.388%	1,937,939	+22.469%
2025-06-06	79.7000	80.1300	79.2200	79.9300	+1.744%	1,943,023	+21.994%
2025-06-05	78.9100	79.0800	78.0200	78.5600	-0.317%	1,906,108	+24.122%
2025-06-04	79.5900	80.0800	78.8000	78.8100	-0.643%	2,235,508	+23.728%
2025-06-03	78.6200	79.6200	77.7600	79.3200	+0.813%	3,195,753	+22.932%
2025-06-02	78.1300	78.6800	77.3400	78.6800	+0.127%	1,989,484	+23.932%
2025-05-30	78.6300	79.0360	78.0500	78.5800	-0.355%	4,359,392	+24.090%
2025-05-29	78.6200	79.0300	77.8600	78.8600	+1.116%	2,391,452	+23.650%
2025-05-28	79.0200	79.3750	77.8000	77.9900	-1.316%	2,661,901	+25.029%
2025-05-27	78.2500	79.0900	77.6100	79.0300	+2.357%	3,300,570	+23.384%
2025-05-23	75.9500	77.5200	75.9400	77.2100	-0.579%	2,958,694	+26.292%
2025-05-22	78.1400	78.3500	77.0400	77.6600	-0.308%	2,410,200	+25.560%
2025-05-21	79.8600	80.2200	77.8500	77.9000	-3.025%	2,987,776	+25.173%
2025-05-20	80.6900	81.0900	80.1150	80.3300	-0.668%	2,251,228	+21.387%
2025-05-19	80.3000	81.1000	80.0000	80.8700	+0.049%	1,999,474	+20.576%
2025-05-16	80.4900	81.0800	79.9600	80.8300	+0.460%	2,976,705	+20.636%
2025-05-15	79.5000	80.5600	79.1100	80.4600	+0.638%	2,512,014	+21.191%
2025-05-14	81.1500	81.3300	79.7400	79.9500	-1.491%	2,561,287	+21.964%
2025-05-13	80.5800	81.8600	80.5800	81.1600	+0.645%	2,518,250	+20.145%
2025-05-12	80.2400	81.0500	80.1000	80.6400	+3.584%	3,536,109	+20.920%
2025-05-09	78.0600	78.5400	77.6850	77.8500	+0.335%	2,371,418	+25.254%
2025-05-08	77.6000	78.9250	77.0500	77.5900	+1.108%	4,083,094	+25.673%
2025-05-07	76.9600	77.6400	75.9200	76.7400	+0.419%	3,665,323	+27.065%
2025-05-06	76.2900	77.3650	75.9500	76.4200	-1.279%	2,904,962	+27.597%
2025-05-05	76.9500	78.1600	76.9500	77.4100	-0.514%	2,836,986	+25.966%
2025-05-02	77.0700	78.1500	76.2800	77.8100	+2.692%	3,359,027	+25.318%
2025-05-01	76.3550	77.2500	74.7650	75.7700	+0.531%	3,267,122	+28.692%
2025-04-30	74.5700	75.5200	73.2400	75.3700	-1.374%	3,666,999	+29.375%
2025-04-29	75.5800	76.6100	75.2600	76.4200	+0.632%	2,510,885	+27.597%
2025-04-28	75.6600	76.7300	75.5100	75.9400	+0.997%	4,129,535	+28.404%
2025-04-25	75.3000	75.5550	74.3900	75.1900	-0.883%	3,030,355	+29.685%
2025-04-24	74.2400	76.2000	73.7600	75.8600	+2.182%	2,091,696	+28.539%
2025-04-23	74.7500	76.9400	74.0100	74.2400	+1.573%	3,673,914	+31.344%
2025-04-22	72.1300	73.2770	71.1300	73.0900	+3.821%	3,847,093	+33.411%
2025-04-21	71.7900	72.2800	69.6200	70.4000	-2.963%	3,396,165	+38.509%
2025-04-17	72.3000	73.4600	71.9100	72.5500	+1.185%	2,739,293	+34.404%
2025-04-16	72.3800	73.2900	71.1600	71.7000	-1.389%	4,293,750	+35.997%
2025-04-15	73.0200	73.9500	72.5600	72.7100	-0.329%	2,353,119	+34.108%
2025-04-14	73.0400	73.8600	72.2250	72.9500	+2.171%	2,891,748	+33.667%
2025-04-11	70.7400	71.6376	68.9700	71.4000	+0.408%	3,904,760	+36.569%
2025-04-10	73.1700	73.7000	69.3001	71.1100	-5.489%	5,153,417	+37.126%
2025-04-09	67.8900	75.9500	66.8300	75.2400	+9.968%	7,866,001	+29.599%
2025-04-08	72.4900	73.3400	67.3200	68.4200	-1.327%	6,038,736	+42.517%
2025-04-07	67.1900	71.3250	65.2100	69.3400	+0.391%	9,179,832	+40.626%
2025-04-04	72.8500	73.4141	67.8950	69.0700	-9.011%	8,886,832	+41.176%
2025-04-03	78.3800	79.2500	75.7450	75.9100	-7.977%	6,199,221	+28.455%
2025-04-02	79.8000	82.7300	79.8000	82.4900	+1.639%	3,206,102	+18.208%
2025-04-01	80.2500	81.5100	79.4500	81.1600	+1.084%	3,249,790	+20.145%
2025-03-31	78.3800	80.7100	78.0200	80.2900	+1.338%	5,392,312	+21.447%
2025-03-28	82.5200	82.9803	78.4600	79.2300	-4.600%	6,414,631	+23.072%
2025-03-27	83.9100	84.0800	82.8300	83.0500	-1.048%	3,022,447	+17.411%
2025-03-26	84.2600	84.9900	83.5300	83.9300	+0.227%	2,745,728	+16.180%
2025-03-25	84.4800	85.0000	83.3000	83.7400	-0.523%	3,157,219	+16.444%
2025-03-24	83.4300	84.4800	83.2000	84.1800	+2.210%	2,804,344	+15.835%
2025-03-21	82.0700	82.8200	81.3800	82.3600	-0.435%	5,390,387	+18.395%
2025-03-20	82.2500	83.6900	82.1800	82.7200	-0.361%	2,255,186	+17.880%
2025-03-19	81.9200	83.5000	81.5745	83.0200	+1.690%	2,594,443	+17.454%
2025-03-18	82.3100	82.9400	81.5200	81.6400	-0.633%	2,811,396	+19.439%
2025-03-17	80.1500	82.5600	79.9400	82.1600	+2.176%	2,604,142	+18.683%
2025-03-14	78.4200	80.6300	77.8601	80.4100	+3.488%	2,724,810	+21.266%
2025-03-13	79.4400	79.9100	77.6450	77.7000	-1.869%	4,111,150	+25.495%
2025-03-12	79.1200	79.8000	78.2000	79.1800	+0.931%	3,112,452	+23.150%
2025-03-11	78.6800	79.5500	77.9950	78.4500	-0.922%	3,625,700	+24.296%
2025-03-10	79.7550	80.4900	78.1200	79.1800	-3.733%	4,039,743	+23.150%
2025-03-07	81.7900	82.6300	80.7200	82.2500	+0.036%	2,997,055	+18.553%
2025-03-06	82.0300	83.0400	81.1300	82.2200	-1.011%	2,909,621	+18.596%
2025-03-05	81.4800	83.4800	81.4150	83.0600	+1.839%	2,907,947	+17.397%
2025-03-04	84.4800	84.6916	81.1500	81.5600	-4.831%	4,246,708	+19.556%
2025-03-03	86.7400	87.3900	84.8750	85.7000	-0.557%	3,046,779	+13.781%
2025-02-28	84.7900	86.2100	84.3300	86.1800	+2.534%	4,576,770	+13.147%
2025-02-27	83.0000	85.0200	83.0000	84.0500	+1.829%	3,007,940	+16.014%
2025-02-26	82.5200	83.4800	82.2700	82.5400	+0.414%	2,146,527	+18.137%
2025-02-25	81.7900	82.5800	81.2900	82.2000	+1.219%	3,154,170	+18.625%
2025-02-24	81.6300	82.3500	81.1500	81.2100	+0.247%	2,791,461	+20.071%
2025-02-21	82.7600	83.0500	80.6400	81.0100	-2.091%	2,830,675	+20.368%
2025-02-20	82.8500	83.0675	81.8200	82.7400	-0.397%	2,610,052	+17.851%
2025-02-19	82.0300	83.3250	82.0000	83.0700	+0.776%	2,675,149	+17.383%
2025-02-18	82.0800	82.4400	81.2800	82.4300	+0.894%	3,944,362	+18.294%
2025-02-14	82.5500	83.5200	81.6000	81.7000	-0.777%	4,147,364	+19.351%
2025-02-13	82.8200	83.0300	81.3900	82.3400	-0.471%	2,697,834	+18.424%
2025-02-12	82.6000	83.1000	81.7500	82.7300	-0.529%	2,351,078	+17.865%
2025-02-11	82.7700	83.5950	82.4600	83.1700	+0.108%	2,134,534	+17.242%
2025-02-10	83.7600	84.1500	82.4000	83.0800	-1.001%	3,552,952	+17.369%
2025-02-07	83.8400	84.7100	82.8950	83.9200	+0.299%	3,834,550	+16.194%
2025-02-06	83.2600	84.4600	81.1950	83.6700	-1.565%	8,100,446	+16.541%
2025-02-05	84.6500	85.0200	83.8000	85.0000	+0.437%	4,729,987	+14.718%

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

MET
MetLife, Inc.
stock NYSE