MetLife, Inc.
MET · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $100.62 | $101.30 | $100.16 | $100.94 | +0.92% | 2.91M |
| Oct 30, 2026 | $101.60 | $101.67 | $99.70 | $100.02 | -0.80% | 4.03M |
| Oct 29, 2026 | $101.00 | $101.88 | $100.48 | $100.83 | +1.19% | 2.96M |
| Oct 28, 2026 | $100.00 | $100.73 | $99.15 | $99.64 | -0.34% | 2.39M |
| Oct 27, 2026 | $100.36 | $100.49 | $99.41 | $99.98 | -0.06% | 1.92M |
| Oct 26, 2026 | $99.46 | $100.82 | $99.40 | $100.04 | +1.23% | 3.07M |
| Oct 23, 2026 | $102.52 | $103.18 | $97.66 | $98.82 | -4.59% | 5.99M |
| Oct 22, 2026 | $101.59 | $103.65 | $101.21 | $103.57 | +1.36% | 3.51M |
| Oct 21, 2026 | $101.86 | $102.57 | $101.60 | $102.18 | +0.99% | 3.05M |
| Oct 20, 2026 | $99.98 | $101.39 | $99.82 | $101.18 | +1.61% | 2.10M |
| Oct 19, 2026 | $100.25 | $101.09 | $99.53 | $99.58 | -1.17% | 2.03M |
| Oct 16, 2026 | $101.00 | $102.43 | $100.64 | $100.76 | +0.49% | 3.36M |
| Oct 15, 2026 | $100.24 | $100.62 | $98.62 | $100.27 | +0.55% | 3.04M |
| Oct 14, 2026 | $99.79 | $99.91 | $98.38 | $99.72 | -0.92% | 3.70M |
| Oct 13, 2026 | $101.01 | $101.44 | $99.90 | $100.65 | +0.48% | 3.02M |
| Oct 12, 2026 | $98.97 | $100.18 | $98.88 | $100.17 | +1.87% | 2.37M |
| Oct 9, 2026 | $98.10 | $99.00 | $96.73 | $98.33 | -0.14% | 2.34M |
| Oct 8, 2026 | $95.82 | $98.75 | $95.71 | $98.47 | +2.81% | 3.02M |
| Oct 7, 2026 | $96.34 | $96.82 | $95.42 | $95.78 | -1.42% | 3.18M |
| Oct 6, 2026 | $97.19 | $99.06 | $97.00 | $97.16 | +0.29% | 4.30M |
| Oct 5, 2026 | $94.84 | $97.39 | $94.66 | $96.88 | +2.59% | 4.42M |
| Oct 2, 2026 | $93.98 | $94.97 | $93.98 | $94.43 | +0.08% | 2.98M |
| Oct 1, 2026 | $93.71 | $94.50 | $92.21 | $94.35 | +0.20% | 3.69M |
| Sep 30, 2026 | $94.84 | $95.56 | $94.12 | $94.16 | -1.09% | 3.01M |
| Sep 29, 2026 | $95.68 | $96.33 | $94.42 | $95.20 | -0.65% | 2.62M |
| Sep 28, 2026 | $97.51 | $97.94 | $95.39 | $95.82 | -1.92% | 3.24M |
| Sep 25, 2026 | $97.54 | $98.45 | $96.67 | $97.70 | +0.46% | 3.63M |
| Sep 24, 2026 | $97.73 | $98.18 | $97.06 | $97.25 | +0.05% | 3.44M |
| Sep 23, 2026 | $95.20 | $97.67 | $95.01 | $97.20 | +1.33% | 2.94M |
| Sep 22, 2026 | $97.47 | $98.00 | $95.03 | $95.92 | -0.75% | 2.64M |
| Sep 21, 2026 | $97.44 | $97.84 | $96.54 | $96.64 | -0.41% | 1.93M |
| Sep 18, 2026 | $96.89 | $97.29 | $96.24 | $97.04 | -0.32% | 7.31M |
| Sep 17, 2026 | $97.94 | $98.37 | $96.80 | $97.35 | +0.12% | 2.76M |
| Sep 16, 2026 | $97.98 | $98.31 | $95.39 | $97.23 | -1.01% | 3.50M |
| Sep 15, 2026 | $97.41 | $98.54 | $96.92 | $98.22 | +0.48% | 2.07M |
| Sep 14, 2026 | $97.52 | $97.79 | $96.56 | $97.75 | +0.63% | 3.03M |
| 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 | — | 2.87M |
