5 DAY PERFORMANCE
-26.40%
1 MONTH PERFORMANCE
-22.82%
3 MONTH PERFORMANCE
-10.24%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-4.16%
Metlife Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $94.92 | $96.13 (1.27%) | $96.44 | $93.91 | 5.30 M | $62.68 B |
| 08/03/2026 | $96.25 | $96.31 (0.06%) | $96.79 | $95.95 | 4.47 M | $62.79 B |
| 07/31/2026 | $97.11 | $96.13 (-1.01%) | $97.48 | $96.07 | 5.79 M | $62.68 B |
| 07/30/2026 | $97.42 | $97.07 (-0.36%) | $97.62 | $95.88 | 5.84 M | $63.29 B |
| 07/29/2026 | $96.56 | $97.02 (0.48%) | $97.80 | $96.45 | 4.78 M | $63.26 B |
| 07/28/2026 | $95.56 | $97.49 (2.02%) | $97.69 | $95.56 | 4.86 M | $63.56 B |
| 07/27/2026 | $95.01 | $95.19 (0.19%) | $96.00 | $94.83 | 5.15 M | $62.06 B |
| 07/24/2026 | $92.16 | $94.83 (2.9%) | $94.84 | $91.34 | 4.54 M | $61.83 B |
| 07/23/2026 | $92.77 | $92.54 (-0.25%) | $92.90 | $91.58 | 3.80 M | $60.34 B |
| 07/22/2026 | $93.80 | $93.27 (-0.57%) | $94.30 | $92.77 | 3.16 M | $60.81 B |
| 07/21/2026 | $93.33 | $93.37 (0.04%) | $93.47 | $92.16 | 4.15 M | $60.88 B |
| 07/20/2026 | $94.00 | $92.99 (-1.07%) | $94.27 | $92.76 | 3.81 M | $60.63 B |
| 07/17/2026 | $93.21 | $94.00 (0.85%) | $94.86 | $93.12 | 4.02 M | $61.29 B |
| 07/16/2026 | $92.67 | $93.70 (1.11%) | $94.09 | $92.22 | 3.06 M | $61.09 B |
| 07/15/2026 | $92.52 | $92.20 (-0.35%) | $93.11 | $91.64 | 2.57 M | $60.11 B |
| 07/14/2026 | $92.76 | $92.54 (-0.24%) | $93.81 | $92.21 | 3.47 M | $60.34 B |
| 07/13/2026 | $92.51 | $93.03 (0.56%) | $93.16 | $91.61 | 2.83 M | $60.66 B |
| 07/10/2026 | $92.06 | $91.65 (-0.45%) | $92.49 | $91.15 | 2.02 M | $59.76 B |
| 07/09/2026 | $90.34 | $91.15 (0.9%) | $91.99 | $90.34 | 2.20 M | $59.43 B |
| 07/08/2026 | $91.65 | $90.10 (-1.69%) | $91.69 | $89.62 | 3.57 M | $58.75 B |
| 07/07/2026 | $90.96 | $91.67 (0.78%) | $92.27 | $90.65 | 3.14 M | $59.77 B |
| 07/06/2026 | $90.88 | $90.46 (-0.46%) | $91.25 | $90.04 | 4.10 M | $58.98 B |
| 07/02/2026 | $87.96 | $90.06 (2.39%) | $90.06 | $87.72 | 3.15 M | $58.72 B |
| 07/01/2026 | $85.01 | $87.20 (2.58%) | $87.53 | $85.01 | 3.50 M | $56.85 B |
| 06/30/2026 | $85.97 | $84.61 (-1.58%) | $86.54 | $84.35 | 3.85 M | $55.17 B |
| 06/29/2026 | $85.56 | $85.99 (0.5%) | $86.57 | $85.03 | 2.93 M | $56.07 B |
| 06/26/2026 | $85.21 | $85.95 (0.87%) | $86.67 | $84.74 | 5.52 M | $56.04 B |
| 06/25/2026 | $85.01 | $84.63 (-0.45%) | $86.93 | $84.43 | 2.62 M | $55.18 B |
| 06/24/2026 | $88.03 | $84.60 (-3.9%) | $88.22 | $84.18 | 4.81 M | $55.16 B |
| 06/23/2026 | $87.67 | $88.03 (0.41%) | $88.34 | $87.15 | 2.80 M | $57.40 B |
| 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 |
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.
