5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-7.42%
Metlife Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $81.00 | $80.32 (-0.84%) | $81.59 | $80.04 | 1.41 M | $53.45 B |
| 05/05/2026 | $79.15 | $79.90 (0.95%) | $80.64 | $78.97 | 2.76 M | $53.13 B |
| 05/04/2026 | $79.68 | $78.95 (-0.92%) | $80.25 | $78.72 | 2.27 M | $52.50 B |
| 05/01/2026 | $80.25 | $80.23 (-0.02%) | $81.08 | $79.44 | 3.21 M | $53.35 B |
| 04/30/2026 | $78.55 | $80.10 (1.97%) | $80.40 | $78.07 | 3.67 M | $53.26 B |
| 04/29/2026 | $78.68 | $78.96 (0.36%) | $79.26 | $78.25 | 3.07 M | $52.51 B |
| 04/28/2026 | $78.28 | $78.28 (0%) | $79.12 | $77.80 | 2.98 M | $52.05 B |
| 04/27/2026 | $78.00 | $77.67 (-0.42%) | $78.30 | $77.26 | 2.93 M | $51.65 B |
| 04/24/2026 | $76.32 | $77.70 (1.81%) | $77.79 | $75.79 | 3.53 M | $51.67 B |
| 04/23/2026 | $76.84 | $76.06 (-1.02%) | $77.09 | $75.41 | 3.22 M | $50.58 B |
| 04/22/2026 | $77.53 | $76.97 (-0.72%) | $77.87 | $76.44 | 2.95 M | $51.18 B |
| 04/21/2026 | $77.63 | $77.48 (-0.19%) | $78.36 | $77.35 | 2.32 M | $51.52 B |
| 04/20/2026 | $77.80 | $77.70 (-0.13%) | $78.41 | $77.24 | 2.40 M | $51.67 B |
| 04/17/2026 | $77.44 | $78.08 (0.83%) | $78.61 | $77.33 | 4.79 M | $51.92 B |
| 04/16/2026 | $77.69 | $77.09 (-0.77%) | $78.13 | $76.90 | 3.58 M | $51.26 B |
| 04/15/2026 | $76.14 | $77.52 (1.81%) | $77.90 | $76.14 | 4.06 M | $51.55 B |
| 04/14/2026 | $75.41 | $76.04 (0.84%) | $76.58 | $75.03 | 3.51 M | $50.56 B |
| 04/13/2026 | $73.22 | $75.36 (2.92%) | $75.56 | $73.22 | 3.91 M | $50.11 B |
| 04/10/2026 | $74.61 | $73.88 (-0.98%) | $74.61 | $73.41 | 2.34 M | $49.13 B |
| 04/09/2026 | $73.78 | $74.65 (1.18%) | $75.39 | $73.59 | 3.70 M | $49.64 B |
| 04/08/2026 | $73.20 | $74.34 (1.56%) | $74.50 | $72.92 | 4.34 M | $49.43 B |
| 04/07/2026 | $70.62 | $71.20 (0.82%) | $71.64 | $70.62 | 3.61 M | $47.34 B |
| 04/06/2026 | $70.53 | $71.04 (0.72%) | $71.22 | $70.46 | 2.27 M | $47.24 B |
| 04/02/2026 | $70.13 | $70.72 (0.84%) | $71.46 | $69.50 | 2.56 M | $47.03 B |
| 04/01/2026 | $71.10 | $71.17 (0.1%) | $72.13 | $70.43 | 3.31 M | $47.33 B |
| 03/31/2026 | $69.72 | $70.72 (1.43%) | $70.89 | $68.52 | 4.99 M | $47.03 B |
| 03/30/2026 | $68.34 | $68.27 (-0.1%) | $69.11 | $67.61 | 3.35 M | $45.40 B |
| 03/27/2026 | $69.40 | $67.70 (-2.45%) | $69.40 | $67.33 | 4.40 M | $45.02 B |
| 03/26/2026 | $70.23 | $69.74 (-0.7%) | $71.10 | $69.35 | 3.17 M | $46.37 B |
| 03/25/2026 | $70.58 | $70.39 (-0.27%) | $71.18 | $69.48 | 2.51 M | $46.81 B |
| 03/24/2026 | $68.05 | $69.89 (2.7%) | $70.27 | $67.86 | 3.08 M | $46.47 B |
| 03/23/2026 | $70.32 | $69.18 (-1.62%) | $70.47 | $68.94 | 3.30 M | $46.00 B |
| 03/20/2026 | $68.49 | $68.56 (0.1%) | $69.00 | $67.80 | 6.67 M | $45.59 B |
| 03/19/2026 | $68.43 | $68.61 (0.26%) | $69.06 | $67.58 | 4.31 M | $45.62 B |
| 03/18/2026 | $68.88 | $68.60 (-0.41%) | $69.60 | $68.51 | 3.81 M | $45.62 B |
| 03/17/2026 | $70.14 | $69.30 (-1.2%) | $71.13 | $69.30 | 3.58 M | $46.08 B |
| 03/16/2026 | $68.60 | $69.16 (0.82%) | $69.64 | $68.49 | 2.97 M | $45.99 B |
| 03/13/2026 | $69.32 | $67.97 (-1.95%) | $69.55 | $67.85 | 3.21 M | $45.20 B |
| 03/12/2026 | $68.90 | $68.79 (-0.16%) | $69.64 | $68.13 | 5.06 M | $45.74 B |
| 03/11/2026 | $70.73 | $69.96 (-1.09%) | $70.89 | $69.26 | 4.17 M | $46.52 B |
| 03/10/2026 | $71.03 | $70.60 (-0.61%) | $71.98 | $69.72 | 3.32 M | $46.95 B |
| 03/09/2026 | $70.69 | $70.77 (0.11%) | $71.04 | $68.84 | 5.29 M | $47.06 B |
| 03/06/2026 | $71.30 | $71.83 (0.74%) | $71.90 | $69.55 | 3.84 M | $47.76 B |
| 03/05/2026 | $72.49 | $72.94 (0.62%) | $73.05 | $71.65 | 4.74 M | $48.50 B |
| 03/04/2026 | $72.79 | $73.32 (0.73%) | $73.81 | $72.30 | 3.29 M | $48.75 B |
| 03/03/2026 | $71.98 | $72.67 (0.96%) | $72.82 | $69.58 | 6.44 M | $48.32 B |
| 03/02/2026 | $71.57 | $73.24 (2.33%) | $73.73 | $70.93 | 4.05 M | $48.70 B |
| 02/27/2026 | $75.07 | $72.07 (-4%) | $75.21 | $71.61 | 8.91 M | $47.92 B |
| 02/26/2026 | $75.75 | $75.94 (0.25%) | $77.10 | $74.83 | 4.34 M | $50.50 B |
| 02/25/2026 | $75.80 | $75.31 (-0.65%) | $75.99 | $74.22 | 4.44 M | $50.08 B |
| 02/24/2026 | $75.10 | $75.34 (0.32%) | $76.10 | $73.24 | 3.74 M | $50.10 B |
| 02/23/2026 | $78.79 | $75.24 (-4.51%) | $79.30 | $74.13 | 5.57 M | $50.03 B |
| 02/20/2026 | $78.29 | $79.10 (1.03%) | $79.14 | $77.23 | 2.73 M | $52.60 B |
| 02/19/2026 | $78.66 | $78.10 (-0.71%) | $79.36 | $77.56 | 2.75 M | $51.93 B |
| 02/18/2026 | $78.88 | $79.22 (0.43%) | $79.68 | $78.71 | 2.89 M | $52.68 B |
| 02/17/2026 | $78.06 | $78.58 (0.67%) | $78.72 | $76.79 | 2.95 M | $52.25 B |
| 02/13/2026 | $76.74 | $77.31 (0.74%) | $77.58 | $76.14 | 3.11 M | $51.41 B |
| 02/12/2026 | $79.04 | $77.36 (-2.13%) | $79.60 | $76.25 | 4.38 M | $51.44 B |
| 02/11/2026 | $77.95 | $78.89 (1.21%) | $79.20 | $77.36 | 4.39 M | $52.46 B |
| 02/10/2026 | $75.71 | $77.92 (2.92%) | $78.06 | $75.70 | 4.33 M | $51.81 B |
| 02/09/2026 | $75.95 | $76.28 (0.43%) | $77.37 | $75.95 | 3.11 M | $50.72 B |
| 02/06/2026 | $75.84 | $76.38 (0.71%) | $76.87 | $75.63 | 4.43 M | $50.79 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.
