MetLife (MET)
78.58
-0.28 (-0.36%)
NYSE · Last Trade: Jun 1st, 7:53 AM EDT
Historical Prices For MetLife (MET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 78.63 | 79.04 | 78.05 | 78.58 | 4,359,394 | 78.58 |
| 5/29/2025 | 78.62 | 79.03 | 77.86 | 78.86 | 2,391,441 | 78.86 |
| 5/28/2025 | 79.02 | 79.38 | 77.80 | 77.99 | 2,661,866 | 77.99 |
| 5/27/2025 | 78.25 | 79.09 | 77.61 | 79.03 | 3,300,570 | 79.03 |
| 5/23/2025 | 75.95 | 77.52 | 75.94 | 77.21 | 2,959,931 | 77.21 |
| 5/22/2025 | 78.14 | 78.35 | 77.04 | 77.66 | 2,410,200 | 77.66 |
| 5/21/2025 | 79.86 | 80.22 | 77.85 | 77.90 | 2,987,777 | 77.90 |
| 5/20/2025 | 80.69 | 81.09 | 80.11 | 80.33 | 2,251,228 | 80.33 |
| 5/19/2025 | 80.30 | 81.10 | 80.00 | 80.87 | 1,999,465 | 80.87 |
| 5/16/2025 | 80.49 | 81.08 | 79.96 | 80.83 | 2,976,706 | 80.83 |
| 5/15/2025 | 79.50 | 80.56 | 79.11 | 80.46 | 2,512,015 | 80.46 |
| 5/14/2025 | 81.15 | 81.33 | 79.74 | 79.95 | 2,561,288 | 79.95 |
| 5/13/2025 | 80.58 | 81.86 | 80.58 | 81.16 | 2,518,252 | 81.16 |
| 5/12/2025 | 80.24 | 81.05 | 80.10 | 80.64 | 3,536,111 | 80.64 |
| 5/09/2025 | 78.06 | 78.54 | 77.69 | 77.85 | 2,371,419 | 77.85 |
| 5/08/2025 | 77.60 | 78.92 | 77.05 | 77.59 | 4,083,097 | 77.59 |
| 5/07/2025 | 76.96 | 77.64 | 75.92 | 76.74 | 3,665,325 | 76.74 |
| 5/06/2025 | 76.29 | 77.36 | 75.95 | 76.42 | 2,904,962 | 76.42 |
| 5/05/2025 | 76.95 | 78.16 | 76.95 | 77.41 | 2,837,017 | 76.84 |
| 5/02/2025 | 77.07 | 78.15 | 76.28 | 77.81 | 3,359,029 | 77.24 |
| 5/01/2025 | 76.36 | 77.25 | 74.77 | 75.77 | 3,267,124 | 75.21 |
| 4/30/2025 | 74.57 | 75.52 | 73.24 | 75.37 | 3,666,522 | 74.82 |
| 4/29/2025 | 75.58 | 76.61 | 75.26 | 76.42 | 2,510,886 | 75.86 |
| 4/28/2025 | 75.66 | 76.73 | 75.51 | 75.94 | 4,129,537 | 75.38 |
| 4/25/2025 | 75.30 | 75.56 | 74.39 | 75.19 | 3,030,356 | 74.64 |
| 4/24/2025 | 74.24 | 76.20 | 73.76 | 75.86 | 2,091,637 | 75.30 |
| 4/23/2025 | 74.75 | 76.94 | 74.01 | 74.24 | 3,673,917 | 73.70 |
| 4/22/2025 | 72.13 | 73.28 | 71.13 | 73.09 | 3,847,095 | 72.55 |
| 4/21/2025 | 71.79 | 72.28 | 69.62 | 70.40 | 3,396,155 | 69.88 |
| 4/17/2025 | 72.30 | 73.46 | 71.91 | 72.55 | 2,739,294 | 72.02 |
| 4/16/2025 | 72.38 | 73.29 | 71.16 | 71.70 | 4,293,753 | 71.17 |
| 4/15/2025 | 73.02 | 73.95 | 72.56 | 72.71 | 2,353,045 | 72.18 |
| 4/14/2025 | 73.04 | 73.86 | 72.22 | 72.95 | 2,891,709 | 72.41 |
| 4/11/2025 | 70.74 | 71.64 | 68.97 | 71.40 | 3,904,762 | 70.88 |
| 4/10/2025 | 73.17 | 73.70 | 69.30 | 71.11 | 5,153,916 | 70.59 |
| 4/09/2025 | 67.89 | 75.95 | 66.83 | 75.24 | 7,865,852 | 74.69 |
| 4/08/2025 | 72.49 | 73.34 | 67.32 | 68.42 | 6,038,727 | 67.92 |
| 4/07/2025 | 67.19 | 70.58 | 65.21 | 69.34 | 9,179,768 | 68.83 |
| 4/04/2025 | 72.85 | 73.41 | 67.89 | 69.07 | 8,886,833 | 68.56 |
| 4/03/2025 | 78.38 | 79.25 | 75.75 | 75.91 | 6,627,403 | 75.35 |
| 4/02/2025 | 79.80 | 82.73 | 79.80 | 82.49 | 3,206,003 | 81.88 |
| 4/01/2025 | 80.25 | 81.51 | 79.45 | 81.16 | 3,249,788 | 80.56 |
| 3/31/2025 | 78.38 | 80.71 | 78.02 | 80.29 | 5,392,295 | 79.70 |
| 3/28/2025 | 82.52 | 82.98 | 78.46 | 79.23 | 6,414,635 | 78.65 |
| 3/27/2025 | 83.91 | 84.08 | 82.83 | 83.05 | 3,022,424 | 82.44 |
| 3/26/2025 | 84.26 | 84.99 | 83.53 | 83.93 | 2,998,392 | 83.31 |
| 3/25/2025 | 84.48 | 85.00 | 83.30 | 83.74 | 3,217,548 | 83.13 |
| 3/24/2025 | 83.43 | 84.48 | 83.20 | 84.18 | 2,971,921 | 83.56 |
| 3/21/2025 | 82.07 | 82.82 | 81.38 | 82.36 | 5,702,328 | 81.76 |
| 3/20/2025 | 82.25 | 83.69 | 82.18 | 82.72 | 2,328,308 | 82.11 |
| 3/19/2025 | 81.92 | 83.50 | 81.57 | 83.02 | 2,677,568 | 82.41 |
| 3/18/2025 | 82.31 | 82.94 | 81.52 | 81.64 | 2,963,462 | 81.04 |
| 3/17/2025 | 80.15 | 82.56 | 79.94 | 82.16 | 2,744,753 | 81.56 |
| 3/14/2025 | 78.42 | 80.63 | 77.86 | 80.41 | 2,818,655 | 79.82 |
| 3/13/2025 | 79.44 | 79.91 | 77.64 | 77.70 | 4,207,572 | 77.13 |
| 3/12/2025 | 79.12 | 79.80 | 78.20 | 79.18 | 3,223,720 | 78.60 |
| 3/11/2025 | 78.68 | 79.55 | 78.00 | 78.45 | 3,802,929 | 77.87 |
| 3/10/2025 | 79.75 | 80.49 | 78.12 | 79.18 | 4,364,791 | 78.60 |
| 3/07/2025 | 81.79 | 82.63 | 80.72 | 82.25 | 3,131,940 | 81.65 |
| 3/06/2025 | 82.03 | 83.04 | 81.13 | 82.22 | 3,078,126 | 81.62 |
| 3/05/2025 | 81.48 | 83.48 | 81.42 | 83.06 | 3,144,984 | 82.45 |
| 3/04/2025 | 84.48 | 84.69 | 81.15 | 81.56 | 4,372,640 | 80.96 |
| 3/03/2025 | 86.74 | 87.39 | 84.88 | 85.70 | 3,116,156 | 85.07 |