5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
-1.20%
6 MONTH PERFORMANCE
+7.61%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
+12.83%
MetLife, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $79.12 | $79.18 (0.08%) | $79.80 | $78.20 | 3.14 M | $55.93 B |
| 03/11/2025 | $78.68 | $78.45 (-0.29%) | $79.55 | $78.00 | 3.80 M | $55.42 B |
| 03/10/2025 | $79.76 | $79.18 (-0.73%) | $80.49 | $78.12 | 4.36 M | $55.93 B |
| 03/07/2025 | $81.79 | $82.25 (0.56%) | $82.63 | $80.72 | 3.13 M | $58.10 B |
| 03/06/2025 | $82.03 | $82.22 (0.23%) | $83.04 | $81.13 | 3.04 M | $58.08 B |
| 03/05/2025 | $81.48 | $83.06 (1.94%) | $83.48 | $81.42 | 3.15 M | $58.67 B |
| 03/04/2025 | $84.48 | $81.56 (-3.46%) | $84.69 | $81.15 | 4.37 M | $57.61 B |
| 03/03/2025 | $86.74 | $85.70 (-1.2%) | $87.39 | $84.88 | 3.12 M | $60.54 B |
| 02/28/2025 | $84.79 | $86.18 (1.64%) | $86.21 | $84.33 | 4.84 M | $60.88 B |
| 02/27/2025 | $83.00 | $84.05 (1.27%) | $85.02 | $83.00 | 3.06 M | $59.37 B |
| 02/26/2025 | $82.52 | $82.54 (0.02%) | $83.48 | $82.27 | 2.41 M | $58.31 B |
| 02/25/2025 | $81.79 | $82.20 (0.5%) | $82.58 | $81.29 | 3.26 M | $58.07 B |
| 02/24/2025 | $81.63 | $81.21 (-0.51%) | $82.35 | $81.15 | 3.08 M | $56.79 B |
| 02/21/2025 | $82.76 | $81.01 (-2.11%) | $83.05 | $80.64 | 3.28 M | $56.65 B |
| 02/20/2025 | $82.85 | $82.74 (-0.13%) | $83.07 | $81.82 | 2.77 M | $57.86 B |
| 02/19/2025 | $82.03 | $83.07 (1.27%) | $83.33 | $82.00 | 2.82 M | $58.09 B |
| 02/18/2025 | $82.08 | $82.43 (0.43%) | $82.44 | $81.28 | 4.09 M | $57.64 B |
| 02/14/2025 | $82.55 | $81.70 (-1.03%) | $83.52 | $81.60 | 4.29 M | $57.13 B |
| 02/13/2025 | $82.82 | $82.34 (-0.58%) | $83.03 | $81.39 | 2.88 M | $57.58 B |
| 02/12/2025 | $82.60 | $82.73 (0.16%) | $83.10 | $81.75 | 2.59 M | $57.85 B |
| 02/11/2025 | $82.77 | $83.17 (0.48%) | $83.60 | $82.46 | 2.21 M | $58.16 B |
| 02/10/2025 | $83.76 | $83.08 (-0.81%) | $84.15 | $82.40 | 3.66 M | $58.10 B |
| 02/07/2025 | $83.84 | $83.92 (0.1%) | $84.71 | $82.90 | 4.18 M | $58.69 B |
| 02/06/2025 | $83.26 | $83.67 (0.49%) | $84.46 | $81.19 | 8.42 M | $58.51 B |
| 02/05/2025 | $84.65 | $85.00 (0.41%) | $85.02 | $83.80 | 5.32 M | $59.44 B |
| 02/04/2025 | $84.85 | $84.63 (-0.26%) | $85.93 | $84.58 | 3.08 M | $59.18 B |
| 02/03/2025 | $84.70 | $85.49 (0.93%) | $85.76 | $83.45 | 3.24 M | $59.78 B |
| 01/31/2025 | $86.60 | $86.51 (-0.1%) | $87.51 | $86.23 | 2.99 M | $60.50 B |
| 01/30/2025 | $87.23 | $87.00 (-0.26%) | $87.56 | $86.58 | 2.22 M | $60.84 B |
| 01/29/2025 | $85.69 | $86.64 (1.11%) | $87.64 | $85.43 | 3.98 M | $60.59 B |
| 01/28/2025 | $86.95 | $85.68 (-1.46%) | $87.94 | $85.64 | 3.59 M | $59.92 B |
| 01/27/2025 | $86.24 | $86.96 (0.83%) | $87.03 | $85.87 | 4.12 M | $60.81 B |
| 01/24/2025 | $86.91 | $86.03 (-1.01%) | $87.64 | $85.86 | 3.62 M | $60.16 B |
| 01/23/2025 | $85.63 | $86.76 (1.32%) | $87.20 | $85.57 | 3.40 M | $60.67 B |
| 01/22/2025 | $86.79 | $85.76 (-1.19%) | $86.79 | $85.62 | 3.62 M | $59.97 B |
| 01/21/2025 | $87.07 | $86.88 (-0.22%) | $88.09 | $86.77 | 3.11 M | $60.76 B |
| 01/17/2025 | $86.28 | $86.78 (0.58%) | $87.39 | $85.87 | 5.17 M | $60.69 B |
| 01/16/2025 | $84.83 | $85.89 (1.25%) | $85.97 | $84.50 | 3.68 M | $60.06 B |
| 01/15/2025 | $85.14 | $84.93 (-0.25%) | $85.67 | $84.82 | 4.42 M | $59.39 B |
| 01/14/2025 | $82.00 | $83.83 (2.23%) | $83.93 | $81.89 | 3.97 M | $58.62 B |
| 01/13/2025 | $80.04 | $81.91 (2.34%) | $82.05 | $79.74 | 3.62 M | $57.28 B |
| 01/10/2025 | $82.28 | $80.25 (-2.47%) | $82.38 | $80.06 | 3.81 M | $56.12 B |
| 01/08/2025 | $81.97 | $82.82 (1.04%) | $83.01 | $80.86 | 4.07 M | $57.92 B |
| 01/07/2025 | $82.50 | $82.14 (-0.44%) | $83.19 | $81.73 | 2.75 M | $57.44 B |
| 01/06/2025 | $82.57 | $81.99 (-0.7%) | $84.01 | $81.88 | 3.32 M | $57.34 B |
| 01/03/2025 | $82.17 | $82.21 (0.05%) | $82.68 | $81.46 | 2.51 M | $57.49 B |
| 01/02/2025 | $82.25 | $81.78 (-0.57%) | $82.82 | $81.40 | 2.13 M | $57.19 B |
| 12/31/2024 | $81.76 | $81.88 (0.15%) | $82.26 | $81.61 | 1.80 M | $57.26 B |
| 12/30/2024 | $81.27 | $81.51 (0.3%) | $82.10 | $80.86 | 1.88 M | $57.00 B |
| 12/27/2024 | $81.97 | $82.25 (0.34%) | $83.13 | $81.97 | 1.62 M | $57.52 B |
| 12/26/2024 | $81.65 | $82.75 (1.35%) | $82.86 | $81.51 | 1.50 M | $57.87 B |
| 12/24/2024 | $81.71 | $82.25 (0.66%) | $82.44 | $81.45 | 1.08 M | $57.52 B |
| 12/23/2024 | $81.21 | $81.71 (0.62%) | $81.80 | $80.86 | 2.28 M | $57.14 B |
| 12/20/2024 | $79.86 | $81.36 (1.88%) | $82.32 | $79.48 | 8.30 M | $56.90 B |
| 12/19/2024 | $79.52 | $80.11 (0.74%) | $80.62 | $79.03 | 5.07 M | $56.02 B |
| 12/18/2024 | $81.09 | $78.79 (-2.84%) | $81.80 | $78.72 | 4.36 M | $55.10 B |
| 12/17/2024 | $82.00 | $81.25 (-0.91%) | $82.25 | $80.90 | 3.04 M | $56.82 B |
| 12/16/2024 | $82.56 | $82.74 (0.22%) | $82.96 | $81.92 | 3.33 M | $57.86 B |
| 12/13/2024 | $83.28 | $82.99 (-0.35%) | $83.41 | $82.41 | 4.43 M | $58.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
