5 DAY PERFORMANCE
-29.26%
1 MONTH PERFORMANCE
-26.97%
3 MONTH PERFORMANCE
-26.50%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-10.08%
Metlife Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $104.50 | $99.75 (-4.55%) | $106.72 | $99.12 | 3.92 M | $63.34 B |
| 11/04/2026 | $102.00 | $102.89 (0.87%) | $103.43 | $100.29 | 5.41 M | $65.34 B |
| 11/03/2026 | $100.06 | $100.67 (0.61%) | $101.29 | $99.28 | 2.29 M | $63.93 B |
| 11/02/2026 | $100.62 | $100.94 (0.32%) | $101.30 | $100.16 | 2.91 M | $64.10 B |
| 10/30/2026 | $101.60 | $100.02 (-1.56%) | $101.67 | $99.70 | 4.03 M | $65.21 B |
| 10/29/2026 | $101.00 | $100.83 (-0.17%) | $101.88 | $100.48 | 2.96 M | $65.74 B |
| 10/28/2026 | $100.00 | $99.64 (-0.36%) | $100.73 | $99.15 | 2.39 M | $64.97 B |
| 10/27/2026 | $100.36 | $99.98 (-0.38%) | $100.49 | $99.41 | 1.92 M | $65.19 B |
| 10/26/2026 | $99.46 | $100.04 (0.58%) | $100.82 | $99.40 | 3.07 M | $65.23 B |
| 10/23/2026 | $102.52 | $98.82 (-3.61%) | $103.18 | $97.66 | 5.99 M | $64.43 B |
| 10/22/2026 | $101.59 | $103.57 (1.95%) | $103.65 | $101.21 | 3.51 M | $67.53 B |
| 10/21/2026 | $101.86 | $102.18 (0.31%) | $102.57 | $101.60 | 3.05 M | $66.62 B |
| 10/20/2026 | $99.98 | $101.18 (1.2%) | $101.39 | $99.82 | 2.10 M | $65.97 B |
| 10/19/2026 | $100.25 | $99.58 (-0.67%) | $101.09 | $99.53 | 2.03 M | $64.93 B |
| 10/16/2026 | $101.00 | $100.76 (-0.24%) | $102.43 | $100.64 | 3.36 M | $65.70 B |
| 10/15/2026 | $100.24 | $100.27 (0.03%) | $100.62 | $98.62 | 3.04 M | $65.38 B |
| 10/14/2026 | $99.79 | $99.72 (-0.07%) | $99.91 | $98.38 | 3.70 M | $65.02 B |
| 10/13/2026 | $101.01 | $100.65 (-0.36%) | $101.44 | $99.90 | 3.02 M | $65.62 B |
| 10/12/2026 | $98.97 | $100.17 (1.21%) | $100.18 | $98.88 | 2.37 M | $65.31 B |
| 10/09/2026 | $98.10 | $98.33 (0.23%) | $99.00 | $96.73 | 2.34 M | $64.11 B |
| 10/08/2026 | $95.82 | $98.47 (2.77%) | $98.75 | $95.71 | 3.02 M | $64.20 B |
| 10/07/2026 | $96.34 | $95.78 (-0.58%) | $96.82 | $95.42 | 3.18 M | $62.45 B |
| 10/06/2026 | $97.19 | $97.16 (-0.03%) | $99.06 | $97.00 | 4.30 M | $63.35 B |
| 10/05/2026 | $94.84 | $96.88 (2.15%) | $97.39 | $94.66 | 4.42 M | $63.17 B |
| 10/02/2026 | $93.98 | $94.43 (0.48%) | $94.97 | $93.98 | 2.98 M | $61.57 B |
| 10/01/2026 | $93.71 | $94.35 (0.68%) | $94.50 | $92.21 | 3.69 M | $61.52 B |
| 09/30/2026 | $94.84 | $94.16 (-0.72%) | $95.56 | $94.12 | 3.01 M | $61.39 B |
| 09/29/2026 | $95.68 | $95.20 (-0.5%) | $96.33 | $94.42 | 2.62 M | $62.07 B |
| 09/28/2026 | $97.51 | $95.82 (-1.73%) | $97.94 | $95.39 | 3.24 M | $62.47 B |
| 09/25/2026 | $97.54 | $97.70 (0.16%) | $98.45 | $96.67 | 3.63 M | $63.70 B |
| 09/24/2026 | $97.73 | $97.25 (-0.49%) | $98.18 | $97.06 | 3.44 M | $63.41 B |
| 09/23/2026 | $95.20 | $97.20 (2.1%) | $97.67 | $95.01 | 2.94 M | $63.37 B |
| 09/22/2026 | $97.47 | $95.92 (-1.59%) | $98.00 | $95.03 | 2.64 M | $62.54 B |
| 09/21/2026 | $97.44 | $96.64 (-0.82%) | $97.84 | $96.54 | 1.93 M | $63.01 B |
| 09/18/2026 | $96.89 | $97.04 (0.15%) | $97.29 | $96.24 | 7.31 M | $63.27 B |
| 09/17/2026 | $97.94 | $97.35 (-0.6%) | $98.37 | $96.80 | 2.76 M | $63.47 B |
| 09/16/2026 | $97.98 | $97.23 (-0.77%) | $98.31 | $95.39 | 3.50 M | $63.39 B |
| 09/15/2026 | $97.41 | $98.22 (0.83%) | $98.54 | $96.92 | 2.07 M | $64.04 B |
| 09/14/2026 | $97.52 | $97.75 (0.24%) | $97.79 | $96.56 | 3.03 M | $63.73 B |
| 09/11/2026 | $98.00 | $97.14 (-0.88%) | $98.25 | $96.23 | 2.64 M | $63.34 B |
| 09/10/2026 | $96.17 | $96.78 (0.63%) | $96.91 | $96.02 | 2.23 M | $63.10 B |
| 09/09/2026 | $95.63 | $95.69 (0.06%) | $96.30 | $94.88 | 3.25 M | $62.39 B |
| 09/08/2026 | $96.56 | $95.50 (-1.1%) | $97.09 | $95.39 | 2.46 M | $62.27 B |
| 09/04/2026 | $98.34 | $97.62 (-0.73%) | $99.13 | $97.47 | 2.66 M | $63.65 B |
| 09/03/2026 | $97.15 | $99.23 (2.14%) | $99.25 | $97.15 | 3.71 M | $64.70 B |
| 09/02/2026 | $94.79 | $96.42 (1.72%) | $97.14 | $94.79 | 2.89 M | $62.87 B |
| 09/01/2026 | $95.56 | $94.42 (-1.19%) | $96.21 | $93.91 | 2.73 M | $61.56 B |
| 08/31/2026 | $96.37 | $95.17 (-1.25%) | $96.57 | $95.13 | 2.90 M | $62.05 B |
| 08/28/2026 | $96.79 | $96.51 (-0.29%) | $97.44 | $96.41 | 2.88 M | $62.92 B |
| 08/27/2026 | $95.96 | $96.25 (0.3%) | $96.79 | $95.44 | 2.26 M | $62.76 B |
| 08/26/2026 | $95.96 | $96.52 (0.58%) | $96.77 | $95.09 | 2.44 M | $62.93 B |
| 08/25/2026 | $96.24 | $95.87 (-0.38%) | $96.43 | $94.57 | 2.21 M | $62.51 B |
| 08/24/2026 | $94.87 | $96.21 (1.41%) | $96.27 | $94.87 | 2.97 M | $62.73 B |
| 08/21/2026 | $94.20 | $94.34 (0.15%) | $94.91 | $93.93 | 4.85 M | $61.51 B |
| 08/20/2026 | $94.94 | $93.46 (-1.56%) | $95.62 | $93.37 | 3.82 M | $60.94 B |
| 08/19/2026 | $96.79 | $95.11 (-1.74%) | $97.20 | $94.64 | 3.45 M | $62.01 B |
| 08/18/2026 | $97.30 | $96.73 (-0.59%) | $98.11 | $96.69 | 2.04 M | $63.07 B |
| 08/17/2026 | $97.41 | $96.68 (-0.75%) | $98.58 | $96.65 | 2.49 M | $63.04 B |
| 08/14/2026 | $97.74 | $97.66 (-0.08%) | $98.23 | $97.33 | 2.17 M | $63.67 B |
| 08/13/2026 | $97.02 | $97.47 (0.46%) | $97.71 | $96.64 | 2.02 M | $63.55 B |
| 08/12/2026 | $96.59 | $96.66 (0.07%) | $97.12 | $96.29 | 2.19 M | $63.02 B |
| 08/11/2026 | $96.78 | $96.80 (0.02%) | $97.33 | $96.55 | 2.42 M | $63.11 B |
| 08/10/2026 | $96.99 | $97.03 (0.04%) | $98.09 | $96.86 | 2.87 M | $63.26 B |
| 08/07/2026 | $99.49 | $97.77 (-1.73%) | $99.49 | $97.07 | 4.31 M | $63.75 B |
| 08/06/2026 | $98.54 | $99.95 (1.43%) | $100.93 | $98.13 | 4.23 M | $65.17 B |
| 08/05/2026 | $96.50 | $96.26 (-0.25%) | $97.26 | $95.49 | 4.69 M | $62.76 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.
