MetLife (MET)

100.67
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 9:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MetLife (MET)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026100.06101.2999.28100.672,192,187100.67
11/02/2026100.62101.30100.16100.942,904,944100.35
10/30/2026101.60101.6799.69100.024,034,36199.43
10/29/2026101.00101.88100.48100.832,962,992100.24
10/28/2026100.00100.7399.1499.642,389,00599.06
10/27/2026100.36100.4999.4199.981,918,94699.39
10/26/202699.46100.8199.40100.043,067,35499.45
10/23/2026102.52103.1896.4498.825,996,53698.24
10/22/2026101.59103.65101.21103.573,506,259102.96
10/21/2026101.86102.57101.60102.183,050,849101.58
10/20/202699.98101.3999.82101.182,098,634100.59
10/19/2026100.25101.0999.5399.582,033,13599.00
10/16/2026101.00102.42100.64100.763,365,543100.17
10/15/2026100.24100.6298.62100.273,036,15199.68
10/14/202699.7999.9198.3899.723,698,84899.13
10/13/2026101.01101.4499.90100.653,016,487100.06
10/12/202698.97100.1898.88100.172,366,63999.58
10/09/202698.1099.0096.7398.332,336,27397.75
10/08/202695.8298.7595.7098.473,024,27497.89
10/07/202696.3496.8295.4295.783,175,97795.22
10/06/202697.1999.0697.0097.164,300,24496.59
10/05/202694.8497.3994.6696.884,417,26496.31
10/02/202693.9894.9793.9894.432,981,20493.88
10/01/202693.7194.5092.2194.353,686,32093.80
9/30/202694.8495.5694.1294.163,008,28993.61
9/29/202695.6896.3394.4295.202,621,79794.64
9/28/202697.5197.9495.3995.823,241,81295.26
9/25/202697.5498.4596.6797.703,625,28197.13
9/24/202697.7398.1897.0697.253,442,89596.68
9/23/202695.2097.6795.0197.202,943,12196.63
9/22/202697.4798.0095.0395.922,638,57495.36
9/21/202697.4497.8496.5496.641,933,37896.07
9/18/202696.8997.2996.2497.047,313,75796.47
9/17/202697.9498.3796.8097.352,760,96496.78
9/16/202697.9898.3195.3997.233,500,60296.66
9/15/202697.4198.5496.9298.222,068,06797.64
9/14/202697.5297.7996.5697.753,545,86097.18
9/11/202698.0098.2596.2297.142,636,84596.57
9/10/202696.1796.9196.0296.782,225,71196.21
9/09/202695.6396.3094.8895.693,245,60695.13
9/08/202696.5697.0995.3995.502,459,26694.94
9/04/202698.3499.1397.4797.622,663,33597.05
9/03/202697.1599.2597.1599.233,706,18598.65
9/02/202694.7997.1494.7996.422,885,11495.85
9/01/202695.5696.2193.9194.422,727,20893.87
8/31/202696.3796.5695.1395.172,912,06294.61
8/28/202696.7997.4496.4196.512,878,22395.94
8/27/202695.9696.7995.4496.252,257,05995.69
8/26/202695.9696.7795.0996.522,442,34695.95
8/25/202696.2496.4394.5795.872,207,88395.31
8/24/202694.8796.2794.8796.212,965,13995.65
8/21/202694.2094.9193.9394.344,849,85493.79
8/20/202694.9495.6293.3793.463,816,72492.91
8/19/202696.7997.2094.6495.113,447,75894.55
8/18/202697.3098.1196.6996.732,039,58296.16
8/17/202697.4198.5896.6596.682,485,06996.11
8/14/202697.7498.2397.3397.662,171,69397.09
8/13/202697.0297.7196.6497.472,018,27296.90
8/12/202696.5997.1296.2996.662,187,22796.09
8/11/202696.7897.3396.5596.802,419,24696.23
8/10/202696.9998.0996.8697.032,868,02596.46
8/07/202699.4999.4997.0797.774,520,84097.20
8/06/202698.54100.9398.1399.954,234,42299.36
8/05/202696.5097.2595.4996.264,686,23595.69
8/04/202694.9296.4493.9196.135,299,02495.57