MetLife, Inc.
MET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $98.00 | $98.25 | $96.23 | $97.14 | +0.37% | 2.64M |
| Sep 10, 2026 | $96.17 | $96.91 | $96.02 | $96.78 | +1.14% | 2.23M |
| Sep 9, 2026 | $95.63 | $96.30 | $94.88 | $95.69 | +0.20% | 3.25M |
| Sep 8, 2026 | $96.56 | $97.09 | $95.39 | $95.50 | -2.17% | 2.46M |
| Sep 4, 2026 | $98.34 | $99.13 | $97.47 | $97.62 | -1.62% | 2.66M |
| Sep 3, 2026 | $97.15 | $99.25 | $97.15 | $99.23 | +2.91% | 3.71M |
| Sep 2, 2026 | $94.79 | $97.14 | $94.79 | $96.42 | +2.12% | 2.89M |
| Sep 1, 2026 | $95.56 | $96.21 | $93.91 | $94.42 | -0.79% | 2.73M |
| Aug 31, 2026 | $96.37 | $96.57 | $95.13 | $95.17 | -1.39% | 2.90M |
| Aug 28, 2026 | $96.79 | $97.44 | $96.41 | $96.51 | +0.27% | 2.88M |
| Aug 27, 2026 | $95.96 | $96.79 | $95.44 | $96.25 | -0.28% | 2.26M |
| Aug 26, 2026 | $95.96 | $96.77 | $95.09 | $96.52 | +0.68% | 2.44M |
| Aug 25, 2026 | $96.24 | $96.43 | $94.57 | $95.87 | -0.35% | 2.21M |
| Aug 24, 2026 | $94.87 | $96.27 | $94.87 | $96.21 | +1.98% | 2.97M |
| Aug 21, 2026 | $94.20 | $94.91 | $93.93 | $94.34 | +0.94% | 4.85M |
| Aug 20, 2026 | $94.94 | $95.62 | $93.37 | $93.46 | -1.73% | 3.82M |
| Aug 19, 2026 | $96.79 | $97.20 | $94.64 | $95.11 | -1.67% | 3.45M |
| Aug 18, 2026 | $97.30 | $98.11 | $96.69 | $96.73 | +0.05% | 2.04M |
| Aug 17, 2026 | $97.41 | $98.58 | $96.65 | $96.68 | -1.00% | 2.49M |
| Aug 14, 2026 | $97.74 | $98.23 | $97.33 | $97.66 | +0.19% | 2.17M |
| Aug 13, 2026 | $97.02 | $97.71 | $96.64 | $97.47 | +0.84% | 2.02M |
| Aug 12, 2026 | $96.59 | $97.12 | $96.29 | $96.66 | -0.14% | 2.19M |
| Aug 11, 2026 | $96.78 | $97.33 | $96.55 | $96.80 | -0.24% | 2.42M |
| Aug 10, 2026 | $96.99 | $98.09 | $96.86 | $97.03 | -0.76% | 2.87M |
| Aug 7, 2026 | $99.49 | $99.49 | $97.07 | $97.77 | -2.18% | 4.31M |
| Aug 6, 2026 | $98.54 | $100.93 | $98.13 | $99.95 | +3.83% | 4.23M |
| Aug 5, 2026 | $96.50 | $97.26 | $95.49 | $96.26 | +0.14% | 4.69M |
| Aug 4, 2026 | $94.92 | $96.44 | $93.91 | $96.13 | -0.19% | 5.30M |
| Aug 3, 2026 | $96.25 | $96.79 | $95.95 | $96.31 | +0.19% | 4.47M |
| Jul 31, 2026 | $97.11 | $97.48 | $96.07 | $96.13 | -0.97% | 5.79M |
| Jul 30, 2026 | $97.42 | $97.62 | $95.88 | $97.07 | +0.05% | 5.84M |
| Jul 29, 2026 | $96.56 | $97.80 | $96.45 | $97.02 | -0.48% | 4.78M |
| Jul 28, 2026 | $95.56 | $97.69 | $95.56 | $97.49 | +2.42% | 4.86M |
| Jul 27, 2026 | $95.01 | $96.00 | $94.83 | $95.19 | +0.38% | 5.15M |
| Jul 24, 2026 | $92.16 | $94.84 | $91.34 | $94.83 | +2.47% | 4.54M |
| Jul 23, 2026 | $92.77 | $92.90 | $91.58 | $92.54 | -0.78% | 3.80M |
| Jul 22, 2026 | $93.80 | $94.30 | $92.77 | $93.27 | -0.11% | 3.16M |
| Jul 21, 2026 | $93.33 | $93.47 | $92.16 | $93.37 | +0.41% | 4.15M |
| Jul 20, 2026 | $94.00 | $94.27 | $92.76 | $92.99 | -1.07% | 3.81M |
| Jul 17, 2026 | $93.21 | $94.86 | $93.12 | $94.00 | +0.32% | 4.02M |
| Jul 16, 2026 | $92.67 | $94.09 | $92.22 | $93.70 | +1.63% | 3.06M |
| Jul 15, 2026 | $92.52 | $93.11 | $91.64 | $92.20 | -0.37% | 2.57M |
| Jul 14, 2026 | $92.76 | $93.81 | $92.21 | $92.54 | -0.53% | 3.47M |
| Jul 13, 2026 | $92.51 | $93.16 | $91.61 | $93.03 | +1.51% | 2.83M |
| Jul 10, 2026 | $92.06 | $92.49 | $91.15 | $91.65 | +0.55% | 2.02M |
| Jul 9, 2026 | $90.34 | $91.99 | $90.34 | $91.15 | +1.17% | 2.20M |
| Jul 8, 2026 | $91.65 | $91.69 | $89.62 | $90.10 | -1.71% | 3.57M |
| Jul 7, 2026 | $90.96 | $92.27 | $90.65 | $91.67 | +1.34% | 3.14M |
| Jul 6, 2026 | $90.88 | $91.25 | $90.04 | $90.46 | +0.44% | 4.10M |
| Jul 2, 2026 | $87.96 | $90.06 | $87.72 | $90.06 | +3.28% | 3.15M |
| Jul 1, 2026 | $85.01 | $87.53 | $85.01 | $87.20 | +3.06% | 3.50M |
| Jun 30, 2026 | $85.97 | $86.54 | $84.35 | $84.61 | -1.60% | 3.85M |
| Jun 29, 2026 | $85.56 | $86.57 | $85.03 | $85.99 | +0.05% | 2.93M |
| Jun 26, 2026 | $85.21 | $86.67 | $84.74 | $85.95 | +1.56% | 5.52M |
| Jun 25, 2026 | $85.01 | $86.93 | $84.43 | $84.63 | +0.04% | 2.62M |
| Jun 24, 2026 | $88.03 | $88.22 | $84.18 | $84.60 | -3.90% | 4.81M |
| Jun 23, 2026 | $87.67 | $88.34 | $87.15 | $88.03 | +0.54% | 2.80M |
| Jun 22, 2026 | $86.33 | $87.84 | $85.81 | $87.56 | +2.31% | 4.99M |
| Jun 18, 2026 | $87.10 | $87.69 | $85.38 | $85.58 | -0.31% | 8.34M |
| Jun 17, 2026 | $87.09 | $87.36 | $85.73 | $85.85 | — | 5.74M |
