MetLife, Inc.METNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $71.98 | $72.82 | $69.58 | $72.67 | 6.44M |
| 3/2/2026 | $71.57 | $73.73 | $70.93 | $73.24 | 4.05M |
| 2/27/2026 | $75.07 | $75.21 | $71.61 | $72.07 | 8.91M |
| 2/26/2026 | $75.75 | $77.10 | $74.83 | $75.94 | 4.34M |
| 2/25/2026 | $75.80 | $75.99 | $74.22 | $75.31 | 4.44M |
| 2/24/2026 | $75.10 | $76.10 | $73.24 | $75.34 | 3.74M |
| 2/23/2026 | $78.79 | $79.30 | $74.13 | $75.24 | 5.57M |
| 2/20/2026 | $78.29 | $79.14 | $77.23 | $79.10 | 2.73M |
| 2/19/2026 | $78.66 | $79.36 | $77.56 | $78.10 | 2.75M |
| 2/18/2026 | $78.88 | $79.68 | $78.71 | $79.22 | 2.89M |
| 2/17/2026 | $78.06 | $78.72 | $76.79 | $78.58 | 2.95M |
| 2/13/2026 | $76.74 | $77.58 | $76.14 | $77.31 | 3.11M |
| 2/12/2026 | $79.04 | $79.60 | $76.25 | $77.36 | 4.38M |
| 2/11/2026 | $77.95 | $79.20 | $77.36 | $78.89 | 4.39M |
| 2/10/2026 | $75.71 | $78.06 | $75.70 | $77.92 | 4.33M |
| 2/9/2026 | $75.95 | $77.37 | $75.95 | $76.28 | 3.11M |
| 2/6/2026 | $75.84 | $76.87 | $75.63 | $76.38 | 4.43M |
| 2/5/2026 | $79.50 | $81.67 | $74.89 | $75.32 | 8.82M |
| 2/4/2026 | $77.76 | $78.79 | $76.91 | $78.01 | 5.97M |
| 2/3/2026 | $78.85 | $80.20 | $76.80 | $76.90 | 5.47M |
| 2/2/2026 | $78.83 | $79.93 | $78.47 | $79.83 | 3.30M |
| 1/30/2026 | $77.85 | $78.89 | $77.70 | $78.88 | 3.98M |
| 1/29/2026 | $77.00 | $78.25 | $76.77 | $78.23 | 3.73M |
| 1/28/2026 | $76.45 | $77.34 | $76.03 | $76.26 | 2.91M |
| 1/27/2026 | $77.29 | $77.38 | $76.21 | $76.69 | 3.26M |
| 1/26/2026 | $75.75 | $77.25 | $75.75 | $77.17 | 4.65M |
| 1/23/2026 | $76.37 | $76.78 | $74.88 | $75.81 | 3.60M |
| 1/22/2026 | $76.62 | $77.27 | $76.20 | $76.92 | 2.68M |
| 1/21/2026 | $75.99 | $77.42 | $75.71 | $76.60 | 4.01M |
| 1/20/2026 | $75.71 | $76.88 | $75.25 | $75.57 | 3.32M |
| 1/16/2026 | $77.50 | $77.86 | $76.59 | $76.77 | 4.72M |
| 1/15/2026 | $78.62 | $79.33 | $77.73 | $77.90 | 3.41M |
| 1/14/2026 | $77.14 | $78.82 | $76.97 | $78.65 | 3.24M |
| 1/13/2026 | $78.18 | $79.00 | $76.64 | $77.08 | 2.65M |
| 1/12/2026 | $78.70 | $79.10 | $78.02 | $78.32 | 3.61M |
| 1/9/2026 | $79.65 | $80.07 | $79.00 | $79.41 | 2.53M |
| 1/8/2026 | $78.39 | $80.05 | $78.39 | $79.78 | 2.93M |
| 1/7/2026 | $80.57 | $81.18 | $78.15 | $78.27 | 4.54M |
| 1/6/2026 | $80.78 | $81.50 | $79.88 | $81.18 | 3.44M |
| 1/5/2026 | $79.77 | $83.00 | $79.47 | $81.77 | 3.86M |
| 1/2/2026 | $78.94 | $80.51 | $78.11 | $80.32 | 3.34M |
| 12/31/2025 | $79.97 | $79.97 | $78.90 | $78.94 | 2.15M |
| 12/30/2025 | $80.14 | $80.32 | $79.64 | $79.78 | 1.81M |
| 12/29/2025 | $80.35 | $80.63 | $79.79 | $79.99 | 2.01M |
| 12/26/2025 | $80.90 | $80.90 | $80.15 | $80.30 | 1.68M |
| 12/24/2025 | $80.94 | $81.57 | $80.78 | $81.05 | 1.17M |
| 12/23/2025 | $81.34 | $81.61 | $80.87 | $80.91 | 2.14M |
| 12/22/2025 | $81.42 | $82.11 | $81.10 | $81.35 | 2.38M |
| 12/19/2025 | $81.63 | $82.33 | $81.07 | $81.57 | 6.55M |
| 12/18/2025 | $82.47 | $82.52 | $80.90 | $81.71 | 5.53M |
| 12/17/2025 | $82.66 | $82.88 | $81.88 | $82.53 | 5.43M |
| 12/16/2025 | $83.27 | $83.85 | $81.94 | $82.28 | 4.66M |
| 12/15/2025 | $82.94 | $83.43 | $82.19 | $82.61 | 4.54M |
| 12/12/2025 | $82.67 | $83.00 | $81.80 | $82.16 | 3.38M |
| 12/11/2025 | $79.81 | $82.63 | $79.61 | $82.25 | 3.90M |
| 12/10/2025 | $77.75 | $79.87 | $77.60 | $79.82 | 3.08M |
| 12/9/2025 | $78.69 | $78.87 | $77.69 | $77.82 | 2.90M |
| 12/8/2025 | $78.40 | $78.66 | $77.95 | $78.08 | 3.22M |
| 12/5/2025 | $78.03 | $78.72 | $77.77 | $78.66 | 3.56M |
| 12/4/2025 | $77.72 | $78.23 | $77.41 | $78.03 | 4.20M |