Want to see MET full AI Analyst Report?
Metlife (MET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 101.60 | 101.67 | 99.70 | 100.02 | 100.02 | -0.80% | 3,921,343 | 1.28 |
| Oct 29, 2026 | 101.00 | 101.88 | 100.48 | 100.83 | 100.83 | +1.19% | 2,887,329 | 0.94 |
| Oct 28, 2026 | 100.00 | 100.73 | 99.15 | 99.64 | 99.64 | -0.34% | 2,389,002 | 0.76 |
| Oct 27, 2026 | 100.36 | 100.49 | 99.41 | 99.98 | 99.98 | -0.06% | 1,918,908 | 0.60 |
| Oct 26, 2026 | 99.46 | 100.82 | 99.40 | 100.04 | 100.04 | +1.23% | 3,067,351 | 0.95 |
| Oct 23, 2026 | 102.52 | 103.18 | 97.66 | 98.82 | 98.82 | -4.59% | 5,992,411 | 1.87 |
| Oct 22, 2026 | 101.59 | 103.65 | 101.21 | 103.57 | 103.57 | +1.36% | 3,505,771 | 1.08 |
| Oct 21, 2026 | 101.86 | 102.57 | 101.60 | 102.18 | 102.18 | +0.99% | 3,050,901 | 0.94 |
| Oct 20, 2026 | 99.98 | 101.39 | 99.82 | 101.18 | 101.18 | +1.61% | 2,098,642 | 0.64 |
| Oct 19, 2026 | 100.25 | 101.09 | 99.53 | 99.58 | 99.58 | -1.17% | 2,033,128 | 0.62 |
| Oct 16, 2026 | 101.00 | 102.43 | 100.64 | 100.76 | 100.76 | +0.49% | 3,362,588 | 1.01 |
| Oct 15, 2026 | 100.24 | 100.62 | 98.62 | 100.27 | 100.27 | +0.55% | 3,036,152 | 0.91 |
| Oct 14, 2026 | 99.79 | 99.91 | 98.38 | 99.72 | 99.72 | -0.92% | 3,699,480 | 1.11 |
| Oct 13, 2026 | 101.01 | 101.44 | 99.90 | 100.65 | 100.65 | +0.48% | 3,016,488 | 0.90 |
| Oct 12, 2026 | 98.97 | 100.18 | 98.88 | 100.17 | 100.17 | +1.87% | 2,367,344 | 0.71 |
| Oct 09, 2026 | 98.10 | 99.00 | 96.73 | 98.33 | 98.33 | -0.14% | 2,336,271 | 0.70 |
| Oct 08, 2026 | 95.82 | 98.75 | 95.71 | 98.47 | 98.47 | +2.81% | 3,024,282 | 0.90 |
| Oct 07, 2026 | 96.34 | 96.82 | 95.42 | 95.78 | 95.78 | -1.42% | 3,175,987 | 0.95 |
| Oct 06, 2026 | 97.19 | 99.06 | 97.00 | 97.16 | 97.16 | +0.29% | 4,300,247 | 1.30 |
| Oct 05, 2026 | 94.84 | 97.39 | 94.66 | 96.88 | 96.88 | +2.59% | 4,417,239 | 1.34 |
| Oct 02, 2026 | 93.98 | 94.97 | 93.98 | 94.43 | 94.43 | +0.08% | 2,981,203 | 0.91 |
| Oct 01, 2026 | 93.71 | 94.50 | 92.21 | 94.35 | 94.35 | +0.20% | 2,817,496 | 0.85 |
| Sep 30, 2026 | 94.84 | 95.56 | 94.12 | 94.16 | 94.16 | -1.09% | 3,008,292 | 0.92 |
| Sep 29, 2026 | 95.68 | 96.33 | 94.42 | 95.20 | 95.20 | -0.65% | 2,621,797 | 0.80 |
| Sep 28, 2026 | 97.51 | 97.94 | 95.39 | 95.82 | 95.82 | -1.92% | 3,241,817 | 0.99 |
| Sep 25, 2026 | 97.54 | 98.45 | 96.67 | 97.70 | 97.70 | +0.46% | 3,625,279 | 1.11 |
| Sep 24, 2026 | 97.73 | 98.18 | 97.06 | 97.25 | 97.25 | +0.05% | 3,442,897 | 1.05 |
| Sep 23, 2026 | 95.20 | 97.67 | 95.01 | 97.20 | 97.20 | +1.33% | 2,943,318 | 0.89 |
| Sep 22, 2026 | 97.47 | 98.00 | 95.03 | 95.92 | 95.92 | -0.75% | 2,638,677 | 0.80 |
| Sep 21, 2026 | 97.44 | 97.84 | 96.54 | 96.64 | 96.64 | -0.41% | 1,933,426 | 0.58 |
| Sep 18, 2026 | 96.89 | 97.29 | 96.24 | 97.04 | 97.04 | -0.32% | 7,313,755 | 2.23 |
| Sep 17, 2026 | 97.94 | 98.37 | 96.80 | 97.35 | 97.35 | +0.12% | 2,760,947 | 0.83 |
| Sep 16, 2026 | 97.98 | 98.31 | 95.39 | 97.23 | 97.23 | -1.01% | 3,500,605 | 1.07 |
| Sep 15, 2026 | 97.41 | 98.54 | 96.92 | 98.22 | 98.22 | +0.48% | 2,066,734 | 0.61 |
| Sep 14, 2026 | 97.52 | 97.79 | 96.56 | 97.75 | 97.75 | +0.63% | 3,032,059 | 0.89 |
| Sep 11, 2026 | 98.00 | 98.25 | 96.23 | 97.14 | 97.14 | +0.37% | 2,636,831 | 0.77 |
| Sep 10, 2026 | 96.17 | 96.91 | 96.02 | 96.78 | 96.78 | +1.14% | 2,225,765 | 0.65 |
| Sep 09, 2026 | 95.63 | 96.30 | 94.88 | 95.69 | 95.69 | +0.20% | 3,245,623 | 0.94 |
| Sep 08, 2026 | 96.56 | 97.09 | 95.39 | 95.50 | 95.50 | -2.17% | 2,459,367 | 0.71 |
| Sep 07, 2026 | 98.34 | 99.13 | 97.47 | 97.62 | 97.62 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 98.34 | 99.13 | 97.47 | 97.62 | 97.62 | -1.62% | 2,663,333 | 0.75 |
| Sep 03, 2026 | 97.15 | 99.25 | 97.15 | 99.23 | 99.23 | +2.91% | 3,705,679 | 1.05 |
| Sep 02, 2026 | 94.79 | 97.14 | 94.79 | 96.42 | 96.42 | +2.12% | 2,885,114 | 0.81 |
| Sep 01, 2026 | 95.56 | 96.21 | 93.91 | 94.42 | 94.42 | -0.79% | 2,726,762 | 0.76 |
| Aug 31, 2026 | 96.37 | 96.57 | 95.13 | 95.17 | 95.17 | -1.39% | 2,903,074 | 0.81 |
| Aug 28, 2026 | 96.79 | 97.44 | 96.41 | 96.51 | 96.51 | +0.27% | 2,878,195 | 0.80 |
| Aug 27, 2026 | 95.96 | 96.79 | 95.44 | 96.25 | 96.25 | -0.28% | 2,257,058 | 0.63 |
| Aug 26, 2026 | 95.96 | 96.77 | 95.09 | 96.52 | 96.52 | +0.68% | 2,442,377 | 0.67 |
| Aug 25, 2026 | 96.24 | 96.43 | 94.57 | 95.87 | 95.87 | -0.35% | 2,207,882 | 0.60 |
| Aug 24, 2026 | 94.87 | 96.27 | 94.87 | 96.21 | 96.21 | +1.98% | 2,965,179 | 0.81 |
