5 DAY PERFORMANCE
-27.23%
1 MONTH PERFORMANCE
-25.01%
3 MONTH PERFORMANCE
-17.33%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-10.62%
Metlife Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $97.44 | $96.64 (-0.82%) | $97.84 | $96.54 | 1.93 M | $63.06 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 |
| 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 |
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.
