NYSE : MET
MetLife, Inc. — Price history
Financials · Insurance - Life · United States
Last price 100.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 63.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MetLife, Inc. (MET) closed at 100.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 100.62 | 101.3 | 100.16 | 100.94 | 2,908,413 | +1.52% |
| 2026-10-30 | 101.6 | 101.665 | 99.695 | 100.02 | 4,034,359 | -0.80% |
| 2026-10-29 | 101 | 101.88 | 100.48 | 100.83 | 2,963,161 | +1.19% |
| 2026-10-28 | 100 | 100.73 | 99.145 | 99.64 | 2,389,006 | -0.34% |
| 2026-10-27 | 100.36 | 100.489 | 99.41 | 99.98 | 1,918,923 | -0.06% |
| 2026-10-26 | 99.46 | 100.815 | 99.4 | 100.04 | 3,067,354 | +1.23% |
| 2026-10-23 | 102.52 | 103.18 | 97.66 | 98.82 | 5,993,598 | -4.59% |
| 2026-10-22 | 101.59 | 103.65 | 101.21 | 103.57 | 3,506,410 | +1.36% |
| 2026-10-21 | 101.86 | 102.57 | 101.6 | 102.18 | 3,050,901 | +0.99% |
| 2026-10-20 | 99.98 | 101.39 | 99.824 | 101.18 | 2,098,642 | +1.61% |
| 2026-10-19 | 100.25 | 101.09 | 99.53 | 99.58 | 2,033,137 | -1.17% |
| 2026-10-16 | 101 | 102.425 | 100.64 | 100.76 | 3,363,703 | +0.49% |
| 2026-10-15 | 100.24 | 100.62 | 98.62 | 100.27 | 3,036,152 | +0.55% |
| 2026-10-14 | 99.79 | 99.905 | 98.38 | 99.72 | 3,699,480 | -0.92% |
| 2026-10-13 | 101.01 | 101.44 | 99.9 | 100.65 | 3,016,488 | +0.48% |
| 2026-10-12 | 98.97 | 100.18 | 98.883 | 100.17 | 2,367,344 | +1.87% |
| 2026-10-09 | 98.1 | 99 | 96.73 | 98.33 | 2,336,271 | -0.14% |
| 2026-10-08 | 95.82 | 98.75 | 95.705 | 98.47 | 3,024,282 | +2.81% |
| 2026-10-07 | 96.34 | 96.82 | 95.42 | 95.78 | 3,175,987 | -1.42% |
| 2026-10-06 | 97.19 | 99.06 | 97 | 97.16 | 4,300,247 | +0.29% |
| 2026-10-05 | 94.84 | 97.39 | 94.655 | 96.88 | 4,417,268 | +2.59% |
| 2026-10-02 | 93.98 | 94.97 | 93.98 | 94.43 | 2,981,203 | +0.08% |
| 2026-10-01 | 93.71 | 94.5 | 92.21 | 94.35 | 3,686,322 | +0.20% |
| 2026-09-30 | 94.84 | 95.56 | 94.12 | 94.16 | 3,008,292 | -1.09% |
| 2026-09-29 | 95.68 | 96.325 | 94.42 | 95.2 | 2,621,797 | -0.65% |
| 2026-09-28 | 97.51 | 97.94 | 95.39 | 95.82 | 3,241,817 | -1.92% |
| 2026-09-25 | 97.54 | 98.45 | 96.67 | 97.7 | 3,625,279 | +0.46% |
| 2026-09-24 | 97.73 | 98.18 | 97.06 | 97.25 | 3,442,897 | +0.05% |
| 2026-09-23 | 95.2 | 97.67 | 95.01 | 97.2 | 2,943,318 | +1.33% |
| 2026-09-22 | 97.47 | 98 | 95.026 | 95.92 | 2,638,677 | -0.75% |
| 2026-09-21 | 97.44 | 97.841 | 96.54 | 96.64 | 1,933,426 | -0.41% |
| 2026-09-18 | 96.89 | 97.29 | 96.236 | 97.04 | 7,313,755 | -0.32% |
| 2026-09-17 | 97.94 | 98.37 | 96.8 | 97.35 | 2,760,965 | +0.12% |
| 2026-09-16 | 97.98 | 98.31 | 95.39 | 97.23 | 3,500,605 | -1.01% |
| 2026-09-15 | 97.41 | 98.54 | 96.92 | 98.22 | 2,066,734 | +0.48% |
| 2026-09-14 | 97.52 | 97.79 | 96.56 | 97.75 | 3,032,059 | +0.63% |
| 2026-09-11 | 98 | 98.25 | 96.225 | 97.14 | 2,636,831 | +0.37% |
| 2026-09-10 | 96.17 | 96.91 | 96.015 | 96.78 | 2,225,765 | +1.14% |
| 2026-09-09 | 95.63 | 96.3 | 94.88 | 95.69 | 3,245,623 | +0.20% |
| 2026-09-08 | 96.56 | 97.09 | 95.39 | 95.5 | 2,459,367 | -2.17% |
| 2026-09-04 | 98.34 | 99.13 | 97.47 | 97.62 | 2,663,333 | -1.62% |
| 2026-09-03 | 97.15 | 99.25 | 97.15 | 99.23 | 3,706,197 | +2.91% |
| 2026-09-02 | 94.79 | 97.14 | 94.79 | 96.42 | 2,885,114 | +2.12% |
| 2026-09-01 | 95.56 | 96.21 | 93.91 | 94.42 | 2,727,207 | -0.79% |
| 2026-08-31 | 96.37 | 96.565 | 95.13 | 95.17 | 2,903,074 | -1.39% |
| 2026-08-28 | 96.79 | 97.44 | 96.41 | 96.51 | 2,878,221 | +0.27% |
| 2026-08-27 | 95.96 | 96.79 | 95.44 | 96.25 | 2,257,058 | -0.28% |
| 2026-08-26 | 95.96 | 96.77 | 95.09 | 96.52 | 2,442,377 | +0.68% |
| 2026-08-25 | 96.24 | 96.43 | 94.57 | 95.87 | 2,207,890 | -0.35% |
| 2026-08-24 | 94.87 | 96.27 | 94.87 | 96.21 | 2,965,179 | +1.98% |
| 2026-08-21 | 94.2 | 94.908 | 93.93 | 94.34 | 4,849,853 | +0.94% |
| 2026-08-20 | 94.94 | 95.62 | 93.37 | 93.46 | 3,817,325 | -1.73% |
| 2026-08-19 | 96.79 | 97.2 | 94.64 | 95.11 | 3,447,773 | -1.67% |
| 2026-08-18 | 97.3 | 98.105 | 96.69 | 96.73 | 2,039,614 | +0.05% |
| 2026-08-17 | 97.41 | 98.58 | 96.65 | 96.68 | 2,485,068 | -1.00% |
| 2026-08-14 | 97.74 | 98.235 | 97.33 | 97.66 | 2,171,692 | +0.19% |
| 2026-08-13 | 97.02 | 97.71 | 96.635 | 97.47 | 2,018,273 | +0.84% |
| 2026-08-12 | 96.59 | 97.12 | 96.29 | 96.66 | 2,187,226 | -0.14% |
| 2026-08-11 | 96.78 | 97.33 | 96.55 | 96.8 | 2,419,246 | -0.24% |
| 2026-08-10 | 96.99 | 98.09 | 96.86 | 97.03 | 2,868,030 | -0.76% |
| 2026-08-07 | 99.49 | 99.49 | 97.07 | 97.77 | 4,312,838 | -2.18% |
| 2026-08-06 | 98.54 | 100.93 | 98.13 | 99.95 | 4,234,205 | +3.83% |
| 2026-08-05 | 96.5 | 97.255 | 95.49 | 96.26 | 4,686,266 | +0.14% |
| 2026-08-04 | 94.915 | 96.44 | 93.91 | 96.13 | 5,299,025 | +0.43% |
| 2026-08-03 | 96.25 | 96.79 | 95.95 | 96.31 | 4,467,144 | +0.19% |
| 2026-07-31 | 97.11 | 97.475 | 96.07 | 96.13 | 5,785,392 | -0.97% |
| 2026-07-30 | 97.42 | 97.615 | 95.88 | 97.07 | 5,841,293 | +0.05% |
| 2026-07-29 | 96.56 | 97.8 | 96.45 | 97.02 | 4,777,016 | -0.48% |
| 2026-07-28 | 95.56 | 97.69 | 95.56 | 97.49 | 4,863,975 | +2.42% |
| 2026-07-27 | 95.01 | 96 | 94.83 | 95.19 | 5,151,077 | +0.38% |
| 2026-07-24 | 92.16 | 94.84 | 91.34 | 94.83 | 4,543,286 | +2.47% |
| 2026-07-23 | 92.77 | 92.895 | 91.58 | 92.54 | 3,799,514 | -0.78% |
| 2026-07-22 | 93.8 | 94.3 | 92.77 | 93.27 | 3,159,106 | -0.11% |
| 2026-07-21 | 93.33 | 93.465 | 92.16 | 93.37 | 4,146,922 | +0.41% |
| 2026-07-20 | 94 | 94.265 | 92.76 | 92.99 | 3,810,972 | -1.07% |
| 2026-07-17 | 93.21 | 94.86 | 93.12 | 94 | 4,015,118 | +0.32% |
| 2026-07-16 | 92.67 | 94.09 | 92.22 | 93.7 | 3,064,529 | +1.63% |
| 2026-07-15 | 92.52 | 93.11 | 91.64 | 92.2 | 2,574,879 | -0.37% |
| 2026-07-14 | 92.76 | 93.81 | 92.215 | 92.54 | 3,466,241 | -0.53% |
| 2026-07-13 | 92.51 | 93.155 | 91.612 | 93.03 | 2,828,878 | +1.51% |
| 2026-07-10 | 92.06 | 92.49 | 91.145 | 91.65 | 2,017,022 | +0.55% |
| 2026-07-09 | 90.34 | 91.985 | 90.34 | 91.15 | 2,195,675 | +1.17% |
| 2026-07-08 | 91.65 | 91.685 | 89.62 | 90.1 | 3,569,940 | -1.71% |
| 2026-07-07 | 90.96 | 92.27 | 90.65 | 91.67 | 3,135,476 | +1.34% |
| 2026-07-06 | 90.88 | 91.25 | 90.04 | 90.46 | 4,103,052 | +0.44% |
| 2026-07-02 | 87.96 | 90.06 | 87.723 | 90.06 | 3,145,943 | +3.28% |
| 2026-07-01 | 85.01 | 87.53 | 85.01 | 87.2 | 3,500,275 | +3.06% |
| 2026-06-30 | 85.97 | 86.54 | 84.35 | 84.61 | 3,852,707 | -1.60% |
| 2026-06-29 | 85.56 | 86.57 | 85.03 | 85.99 | 2,929,689 | +0.05% |
| 2026-06-26 | 85.21 | 86.67 | 84.74 | 85.95 | 5,516,654 | +1.56% |
| 2026-06-25 | 85.01 | 86.93 | 84.43 | 84.63 | 2,619,770 | +0.04% |
| 2026-06-24 | 88.03 | 88.22 | 84.18 | 84.6 | 4,806,370 | -3.90% |
| 2026-06-23 | 87.67 | 88.34 | 87.15 | 88.03 | 2,798,363 | +0.54% |
| 2026-06-22 | 86.33 | 87.84 | 85.81 | 87.56 | 4,992,876 | +2.31% |
| 2026-06-18 | 87.1 | 87.69 | 85.38 | 85.58 | 8,338,284 | -0.31% |
| 2026-06-17 | 87.09 | 87.36 | 85.73 | 85.85 | 5,737,538 | -1.77% |
| 2026-06-16 | 88.24 | 88.835 | 86.7 | 87.4 | 4,195,006 | -0.30% |
| 2026-06-15 | 89.21 | 89.62 | 87.59 | 87.66 | 3,159,681 | -1.33% |
| 2026-06-12 | 88.25 | 89.44 | 88.03 | 88.84 | 3,149,569 | +1.44% |
| 2026-06-11 | 86.72 | 87.96 | 86.43 | 87.58 | 4,215,766 | +1.68% |
| 2026-06-10 | 85.75 | 87.7 | 85.48 | 86.13 | 4,191,422 | +0.65% |
| 2026-06-09 | 84.99 | 85.76 | 84.49 | 85.57 | 3,990,090 | +1.41% |
| 2026-06-08 | 84.07 | 84.875 | 84.02 | 84.38 | 2,342,561 | -0.13% |
| 2026-06-05 | 83.93 | 84.99 | 83.22 | 84.49 | 3,512,096 | +1.23% |
| 2026-06-04 | 81.85 | 83.85 | 81.85 | 83.46 | 3,809,428 | +3.09% |
| 2026-06-03 | 82.07 | 82.355 | 80.51 | 80.96 | 3,427,815 | -2.25% |
| 2026-06-02 | 81.55 | 83.725 | 81.51 | 82.82 | 3,230,234 | +1.20% |
| 2026-06-01 | 81.57 | 82.89 | 81.36 | 81.84 | 3,065,789 | -1.03% |
| 2026-05-29 | 81.86 | 83.65 | 81.66 | 82.69 | 6,938,693 | +0.89% |
| 2026-05-28 | 82.82 | 83.17 | 81.82 | 81.96 | 2,838,578 | -1.49% |
| 2026-05-27 | 83.6 | 84.22 | 83.01 | 83.2 | 2,669,294 | -0.08% |
| 2026-05-26 | 83.82 | 84.52 | 82.82 | 83.27 | 3,380,960 | -0.94% |
| 2026-05-22 | 84.37 | 85.29 | 83.89 | 84.06 | 3,779,306 | -0.28% |
| 2026-05-21 | 82.91 | 84.38 | 82.19 | 84.3 | 4,190,171 | +2.17% |
| 2026-05-20 | 81.62 | 82.86 | 80.555 | 82.51 | 3,006,043 | +1.78% |
| 2026-05-19 | 81.6 | 81.98 | 80.29 | 81.07 | 3,017,309 | -0.42% |
| 2026-05-18 | 79.7 | 81.49 | 79.475 | 81.41 | 3,878,013 | +2.04% |
| 2026-05-15 | 79.03 | 79.85 | 78.25 | 79.78 | 3,070,967 | +0.76% |
| 2026-05-14 | 78.59 | 79.75 | 78.55 | 79.18 | 2,611,985 | +1.41% |
| 2026-05-13 | 78.41 | 78.83 | 77.925 | 78.08 | 4,316,513 | -0.71% |