5 DAY PERFORMANCE
+6.27%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
+3.48%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-3.34%
MetLife, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $78.03 | $78.66 (0.81%) | $78.72 | $77.77 | 3.56 M | $52.29 B |
| 12/04/2025 | $77.72 | $78.03 (0.4%) | $78.23 | $77.41 | 4.20 M | $51.87 B |
| 12/03/2025 | $76.48 | $77.51 (1.35%) | $77.57 | $76.14 | 3.42 M | $51.52 B |
| 12/02/2025 | $76.57 | $76.27 (-0.39%) | $76.68 | $75.69 | 3.20 M | $50.70 B |
| 12/01/2025 | $76.30 | $76.31 (0.01%) | $77.20 | $76.19 | 2.44 M | $50.72 B |
| 11/28/2025 | $76.31 | $76.56 (0.33%) | $76.92 | $76.15 | 1.12 M | $50.89 B |
| 11/26/2025 | $76.05 | $76.33 (0.37%) | $76.68 | $75.91 | 2.55 M | $50.74 B |
| 11/25/2025 | $75.69 | $75.74 (0.07%) | $76.29 | $75.12 | 3.31 M | $50.34 B |
| 11/24/2025 | $74.85 | $75.19 (0.45%) | $75.27 | $73.97 | 4.59 M | $49.98 B |
| 11/21/2025 | $74.25 | $75.07 (1.1%) | $75.76 | $73.56 | 4.02 M | $49.90 B |
| 11/20/2025 | $75.50 | $73.92 (-2.09%) | $76.37 | $73.81 | 3.43 M | $49.13 B |
| 11/19/2025 | $75.27 | $74.76 (-0.68%) | $75.50 | $74.05 | 3.00 M | $49.69 B |
| 11/18/2025 | $74.90 | $75.37 (0.63%) | $75.94 | $74.60 | 3.58 M | $50.10 B |
| 11/17/2025 | $78.63 | $75.53 (-3.94%) | $78.63 | $74.79 | 5.03 M | $50.20 B |
| 11/14/2025 | $78.89 | $78.64 (-0.32%) | $79.33 | $78.04 | 3.28 M | $52.27 B |
| 11/13/2025 | $79.95 | $79.47 (-0.6%) | $80.65 | $79.06 | 4.52 M | $52.82 B |
| 11/12/2025 | $77.83 | $80.21 (3.06%) | $80.47 | $77.83 | 4.22 M | $53.32 B |
| 11/11/2025 | $77.41 | $77.79 (0.49%) | $77.85 | $77.25 | 3.93 M | $51.71 B |
| 11/10/2025 | $76.48 | $77.18 (0.92%) | $77.83 | $76.03 | 4.51 M | $51.30 B |
| 11/07/2025 | $75.39 | $76.15 (1.01%) | $76.17 | $74.41 | 6.23 M | $50.62 B |
| 11/06/2025 | $79.50 | $75.97 (-4.44%) | $80.75 | $74.65 | 8.56 M | $50.50 B |
| 11/05/2025 | $79.61 | $78.68 (-1.17%) | $80.25 | $78.68 | 3.78 M | $52.30 B |
| 11/04/2025 | $78.28 | $79.46 (1.51%) | $79.75 | $78.06 | 3.73 M | $52.82 B |
| 11/03/2025 | $79.49 | $79.21 (-0.35%) | $79.79 | $78.67 | 2.89 M | $52.65 B |
| 10/31/2025 | $78.66 | $79.82 (1.47%) | $80.00 | $78.57 | 4.38 M | $53.54 B |
| 10/30/2025 | $78.57 | $79.16 (0.75%) | $80.02 | $78.27 | 2.77 M | $53.10 B |
| 10/29/2025 | $78.30 | $78.32 (0.03%) | $79.32 | $78.04 | 3.21 M | $52.54 B |
| 10/28/2025 | $78.80 | $78.75 (-0.06%) | $79.24 | $78.16 | 2.95 M | $52.83 B |
| 10/27/2025 | $79.31 | $78.87 (-0.55%) | $79.54 | $78.67 | 2.58 M | $52.91 B |
| 10/24/2025 | $78.59 | $78.68 (0.11%) | $78.94 | $78.17 | 2.45 M | $52.78 B |
| 10/23/2025 | $78.91 | $78.17 (-0.94%) | $79.22 | $78.04 | 2.18 M | $52.44 B |
| 10/22/2025 | $79.26 | $78.56 (-0.88%) | $79.50 | $78.25 | 2.38 M | $52.70 B |
| 10/21/2025 | $78.78 | $79.02 (0.3%) | $79.57 | $78.49 | 2.89 M | $53.01 B |
| 10/20/2025 | $78.59 | $78.74 (0.19%) | $79.22 | $78.23 | 2.58 M | $52.82 B |
| 10/17/2025 | $78.09 | $78.46 (0.47%) | $78.92 | $77.72 | 3.49 M | $52.63 B |
| 10/16/2025 | $81.06 | $77.84 (-3.97%) | $81.15 | $77.79 | 4.17 M | $52.22 B |
| 10/15/2025 | $82.75 | $81.62 (-1.37%) | $83.50 | $81.15 | 2.78 M | $54.75 B |
| 10/14/2025 | $80.20 | $82.89 (3.35%) | $83.20 | $80.10 | 2.65 M | $55.60 B |
| 10/13/2025 | $80.73 | $80.82 (0.11%) | $81.06 | $79.97 | 2.11 M | $54.21 B |
| 10/10/2025 | $82.43 | $79.77 (-3.23%) | $82.82 | $79.76 | 2.41 M | $53.51 B |
| 10/09/2025 | $82.24 | $81.98 (-0.32%) | $83.26 | $81.52 | 2.27 M | $54.99 B |
| 10/08/2025 | $83.38 | $82.03 (-1.62%) | $83.64 | $81.68 | 2.74 M | $55.03 B |
| 10/07/2025 | $82.78 | $82.75 (-0.04%) | $83.34 | $82.47 | 2.48 M | $55.51 B |
| 10/06/2025 | $82.62 | $82.35 (-0.33%) | $83.22 | $81.79 | 2.55 M | $55.24 B |
| 10/03/2025 | $81.48 | $82.37 (1.09%) | $82.59 | $81.12 | 2.99 M | $55.25 B |
| 10/02/2025 | $81.73 | $81.33 (-0.49%) | $82.63 | $80.82 | 3.56 M | $54.56 B |
| 10/01/2025 | $81.76 | $81.93 (0.21%) | $83.08 | $81.69 | 3.85 M | $54.96 B |
| 09/30/2025 | $82.00 | $82.37 (0.45%) | $82.47 | $81.22 | 2.79 M | $55.25 B |
| 09/29/2025 | $81.67 | $82.07 (0.49%) | $82.13 | $81.18 | 2.96 M | $55.05 B |
| 09/26/2025 | $80.87 | $81.62 (0.93%) | $81.88 | $80.71 | 2.35 M | $54.75 B |
| 09/25/2025 | $80.74 | $80.28 (-0.57%) | $81.23 | $79.84 | 2.60 M | $53.85 B |
| 09/24/2025 | $80.37 | $80.64 (0.34%) | $80.89 | $80.10 | 2.93 M | $54.09 B |
| 09/23/2025 | $80.98 | $80.32 (-0.82%) | $81.65 | $79.93 | 4.80 M | $53.88 B |
| 09/22/2025 | $78.56 | $80.98 (3.08%) | $81.36 | $78.21 | 6.66 M | $54.32 B |
| 09/19/2025 | $78.92 | $79.16 (0.3%) | $79.44 | $77.89 | 8.85 M | $53.10 B |
| 09/18/2025 | $78.72 | $79.07 (0.44%) | $79.74 | $78.61 | 4.48 M | $53.04 B |
| 09/17/2025 | $78.87 | $78.68 (-0.24%) | $79.71 | $78.31 | 5.56 M | $52.78 B |
| 09/16/2025 | $80.99 | $78.73 (-2.79%) | $80.99 | $78.58 | 5.02 M | $52.81 B |
| 09/15/2025 | $80.90 | $80.46 (-0.54%) | $81.30 | $80.20 | 3.08 M | $53.97 B |
| 09/12/2025 | $80.26 | $80.82 (0.7%) | $81.11 | $80.17 | 2.31 M | $54.21 B |
| 09/11/2025 | $79.42 | $80.34 (1.16%) | $80.50 | $79.23 | 2.63 M | $53.89 B |
| 09/10/2025 | $79.12 | $79.23 (0.14%) | $79.95 | $78.96 | 2.11 M | $53.15 B |
| 09/09/2025 | $79.88 | $79.29 (-0.74%) | $80.33 | $79.27 | 2.54 M | $53.19 B |
| 09/08/2025 | $79.21 | $79.60 (0.49%) | $79.70 | $77.86 | 3.05 M | $53.40 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.
