MetLife, Inc.METNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $76.48 | $77.57 | $76.14 | $77.51 | 3.42M |
| 12/2/2025 | $76.57 | $76.68 | $75.69 | $76.27 | 3.20M |
| 12/1/2025 | $76.30 | $77.20 | $76.19 | $76.31 | 2.44M |
| 11/28/2025 | $76.31 | $76.92 | $76.15 | $76.56 | 1.12M |
| 11/26/2025 | $76.05 | $76.68 | $75.91 | $76.33 | 2.55M |
| 11/25/2025 | $75.69 | $76.29 | $75.12 | $75.74 | 3.31M |
| 11/24/2025 | $74.85 | $75.27 | $73.97 | $75.19 | 4.59M |
| 11/21/2025 | $74.25 | $75.76 | $73.56 | $75.07 | 4.02M |
| 11/20/2025 | $75.50 | $76.37 | $73.81 | $73.92 | 3.43M |
| 11/19/2025 | $75.27 | $75.50 | $74.05 | $74.76 | 3.00M |
| 11/18/2025 | $74.90 | $75.94 | $74.60 | $75.37 | 3.58M |
| 11/17/2025 | $78.63 | $78.63 | $74.79 | $75.53 | 5.03M |
| 11/14/2025 | $78.89 | $79.33 | $78.04 | $78.64 | 3.28M |
| 11/13/2025 | $79.95 | $80.65 | $79.06 | $79.47 | 4.52M |
| 11/12/2025 | $77.83 | $80.47 | $77.83 | $80.21 | 4.22M |
| 11/11/2025 | $77.41 | $77.85 | $77.25 | $77.79 | 3.93M |
| 11/10/2025 | $76.48 | $77.83 | $76.03 | $77.18 | 4.51M |
| 11/7/2025 | $75.39 | $76.17 | $74.41 | $76.15 | 6.23M |
| 11/6/2025 | $79.50 | $80.75 | $74.65 | $75.97 | 8.56M |
| 11/5/2025 | $79.61 | $80.25 | $78.68 | $78.68 | 3.78M |
| 11/4/2025 | $78.28 | $79.75 | $78.06 | $79.46 | 3.73M |
| 11/3/2025 | $79.49 | $79.79 | $78.67 | $79.21 | 2.89M |
| 10/31/2025 | $78.66 | $80.00 | $78.57 | $79.82 | 4.38M |
| 10/30/2025 | $78.57 | $80.02 | $78.27 | $79.16 | 2.77M |
| 10/29/2025 | $78.30 | $79.32 | $78.04 | $78.32 | 3.21M |
| 10/28/2025 | $78.80 | $79.24 | $78.16 | $78.75 | 2.95M |
| 10/27/2025 | $79.31 | $79.54 | $78.67 | $78.87 | 2.58M |
| 10/24/2025 | $78.59 | $78.94 | $78.17 | $78.68 | 2.44M |
| 10/23/2025 | $78.91 | $79.22 | $78.04 | $78.17 | 2.18M |
| 10/22/2025 | $79.26 | $79.50 | $78.25 | $78.56 | 2.38M |
| 10/21/2025 | $78.78 | $79.57 | $78.49 | $79.02 | 2.89M |
| 10/20/2025 | $78.59 | $79.22 | $78.23 | $78.74 | 2.58M |
| 10/17/2025 | $78.09 | $78.92 | $77.72 | $78.46 | 3.49M |
| 10/16/2025 | $81.06 | $81.15 | $77.79 | $77.84 | 4.17M |
| 10/15/2025 | $82.75 | $83.50 | $81.15 | $81.62 | 2.78M |
| 10/14/2025 | $80.20 | $83.20 | $80.10 | $82.89 | 2.65M |
| 10/13/2025 | $80.73 | $81.06 | $79.97 | $80.82 | 2.11M |