5 DAY PERFORMANCE
-17.33%
1 MONTH PERFORMANCE
-15.83%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-12.56%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-11.15%
Metlife Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $86.33 | $87.56 (1.42%) | $87.84 | $85.81 | 4.99 M | $57.09 B |
| 06/18/2026 | $87.10 | $85.58 (-1.75%) | $87.69 | $85.38 | 8.34 M | $55.80 B |
| 06/17/2026 | $87.09 | $85.85 (-1.42%) | $87.36 | $85.73 | 5.74 M | $55.97 B |
| 06/16/2026 | $88.24 | $87.40 (-0.95%) | $88.84 | $86.70 | 4.20 M | $56.98 B |
| 06/15/2026 | $89.21 | $87.66 (-1.74%) | $89.62 | $87.59 | 3.16 M | $57.15 B |
| 06/12/2026 | $88.25 | $88.84 (0.67%) | $89.44 | $88.03 | 3.15 M | $57.92 B |
| 06/11/2026 | $86.72 | $87.58 (0.99%) | $87.96 | $86.43 | 4.22 M | $57.10 B |
| 06/10/2026 | $85.75 | $86.13 (0.44%) | $87.70 | $85.48 | 4.19 M | $56.16 B |
| 06/09/2026 | $84.99 | $85.57 (0.68%) | $85.76 | $84.49 | 3.99 M | $55.79 B |
| 06/08/2026 | $84.07 | $84.38 (0.37%) | $84.88 | $84.02 | 2.34 M | $55.02 B |
| 06/05/2026 | $83.93 | $84.49 (0.67%) | $84.99 | $83.22 | 3.51 M | $55.09 B |
| 06/04/2026 | $81.85 | $83.46 (1.97%) | $83.85 | $81.85 | 3.81 M | $54.42 B |
| 06/03/2026 | $82.07 | $80.96 (-1.35%) | $82.36 | $80.51 | 3.43 M | $52.79 B |
| 06/02/2026 | $81.55 | $82.82 (1.56%) | $83.73 | $81.51 | 3.23 M | $54.00 B |
| 06/01/2026 | $81.57 | $81.84 (0.33%) | $82.89 | $81.36 | 3.07 M | $53.36 B |
| 05/29/2026 | $81.86 | $82.69 (1.01%) | $83.65 | $81.66 | 6.94 M | $53.91 B |
| 05/28/2026 | $82.82 | $81.96 (-1.04%) | $83.17 | $81.82 | 2.84 M | $53.44 B |
| 05/27/2026 | $83.60 | $83.20 (-0.48%) | $84.22 | $83.01 | 2.67 M | $54.25 B |
| 05/26/2026 | $83.82 | $83.27 (-0.66%) | $84.52 | $82.82 | 3.38 M | $54.29 B |
| 05/22/2026 | $84.37 | $84.06 (-0.37%) | $85.29 | $83.89 | 3.78 M | $54.81 B |
| 05/21/2026 | $82.91 | $84.30 (1.68%) | $84.38 | $82.19 | 4.19 M | $54.96 B |
| 05/20/2026 | $81.62 | $82.51 (1.09%) | $82.86 | $80.56 | 3.01 M | $53.80 B |
| 05/19/2026 | $81.60 | $81.07 (-0.65%) | $81.98 | $80.29 | 3.02 M | $52.86 B |
| 05/18/2026 | $79.70 | $81.41 (2.15%) | $81.49 | $79.47 | 3.88 M | $53.08 B |
| 05/15/2026 | $79.03 | $79.78 (0.95%) | $79.85 | $78.25 | 3.07 M | $52.02 B |
| 05/14/2026 | $78.59 | $79.18 (0.75%) | $79.75 | $78.55 | 2.61 M | $51.63 B |
| 05/13/2026 | $78.41 | $78.08 (-0.42%) | $78.83 | $77.93 | 4.32 M | $50.91 B |
| 05/12/2026 | $77.51 | $78.64 (1.46%) | $78.82 | $76.64 | 2.83 M | $51.27 B |
| 05/11/2026 | $78.35 | $77.98 (-0.47%) | $78.85 | $77.22 | 3.14 M | $50.84 B |
| 05/08/2026 | $79.05 | $78.08 (-1.23%) | $79.45 | $77.61 | 3.05 M | $50.91 B |
| 05/07/2026 | $80.56 | $78.82 (-2.16%) | $81.19 | $78.02 | 4.48 M | $51.39 B |
| 05/06/2026 | $81.00 | $80.16 (-1.04%) | $81.59 | $80.04 | 3.28 M | $52.26 B |
| 05/05/2026 | $79.15 | $79.90 (0.95%) | $80.64 | $78.97 | 2.76 M | $52.09 B |
| 05/04/2026 | $79.68 | $78.95 (-0.92%) | $80.25 | $78.72 | 2.27 M | $51.48 B |
| 05/01/2026 | $80.25 | $80.23 (-0.02%) | $81.08 | $79.44 | 3.21 M | $52.31 B |
| 04/30/2026 | $78.55 | $80.10 (1.97%) | $80.40 | $78.07 | 3.67 M | $52.23 B |
| 04/29/2026 | $78.68 | $78.96 (0.36%) | $79.26 | $78.25 | 3.07 M | $51.48 B |
| 04/28/2026 | $78.28 | $78.28 (0%) | $79.12 | $77.80 | 2.98 M | $51.04 B |
| 04/27/2026 | $78.00 | $77.67 (-0.42%) | $78.30 | $77.26 | 2.93 M | $50.64 B |
| 04/24/2026 | $76.32 | $77.70 (1.81%) | $77.79 | $75.79 | 3.53 M | $50.66 B |
| 04/23/2026 | $76.84 | $76.06 (-1.02%) | $77.09 | $75.41 | 3.22 M | $49.59 B |
| 04/22/2026 | $77.53 | $76.97 (-0.72%) | $77.87 | $76.44 | 2.95 M | $50.18 B |
| 04/21/2026 | $77.63 | $77.48 (-0.19%) | $78.36 | $77.35 | 2.32 M | $50.52 B |
| 04/20/2026 | $77.80 | $77.70 (-0.13%) | $78.41 | $77.24 | 2.40 M | $50.66 B |
| 04/17/2026 | $77.44 | $78.08 (0.83%) | $78.61 | $77.33 | 4.79 M | $50.91 B |
| 04/16/2026 | $77.69 | $77.09 (-0.77%) | $78.13 | $76.90 | 3.58 M | $50.26 B |
| 04/15/2026 | $76.14 | $77.52 (1.81%) | $77.90 | $76.14 | 4.06 M | $50.54 B |
| 04/14/2026 | $75.41 | $76.04 (0.84%) | $76.58 | $75.03 | 3.51 M | $49.58 B |
| 04/13/2026 | $73.22 | $75.36 (2.92%) | $75.56 | $73.22 | 3.91 M | $49.13 B |
| 04/10/2026 | $74.61 | $73.88 (-0.98%) | $74.61 | $73.41 | 2.34 M | $48.17 B |
| 04/09/2026 | $73.78 | $74.65 (1.18%) | $75.39 | $73.59 | 3.70 M | $48.67 B |
| 04/08/2026 | $73.20 | $74.34 (1.56%) | $74.50 | $72.92 | 4.34 M | $48.47 B |
| 04/07/2026 | $70.62 | $71.20 (0.82%) | $71.64 | $70.62 | 3.61 M | $46.42 B |
| 04/06/2026 | $70.53 | $71.04 (0.72%) | $71.22 | $70.46 | 2.27 M | $46.32 B |
| 04/02/2026 | $70.13 | $70.72 (0.84%) | $71.46 | $69.50 | 2.56 M | $46.11 B |
| 04/01/2026 | $71.10 | $71.17 (0.1%) | $72.13 | $70.43 | 3.31 M | $46.40 B |
| 03/31/2026 | $69.72 | $70.72 (1.43%) | $70.89 | $68.52 | 4.99 M | $46.11 B |
| 03/30/2026 | $68.34 | $68.27 (-0.1%) | $69.11 | $67.61 | 3.35 M | $44.51 B |
| 03/27/2026 | $69.40 | $67.70 (-2.45%) | $69.40 | $67.33 | 4.40 M | $44.14 B |
| 03/26/2026 | $70.23 | $69.74 (-0.7%) | $71.10 | $69.35 | 3.17 M | $45.47 B |
| 03/25/2026 | $70.58 | $70.39 (-0.27%) | $71.18 | $69.48 | 2.51 M | $45.89 B |
| 03/24/2026 | $68.05 | $69.89 (2.7%) | $70.27 | $67.86 | 3.08 M | $45.57 B |
| 03/23/2026 | $70.32 | $69.18 (-1.62%) | $70.47 | $68.94 | 3.30 M | $45.11 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.
