5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
+3.86%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
-8.82%
MetLife, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $77.85 | $78.88 (1.32%) | $78.89 | $77.70 | 3.98 M | $52.43 B |
| 01/29/2026 | $77.00 | $78.23 (1.6%) | $78.25 | $76.77 | 3.73 M | $52.00 B |
| 01/28/2026 | $76.45 | $76.26 (-0.25%) | $77.34 | $76.03 | 2.91 M | $50.69 B |
| 01/27/2026 | $77.29 | $76.69 (-0.78%) | $77.38 | $76.21 | 3.26 M | $50.98 B |
| 01/26/2026 | $75.75 | $77.17 (1.87%) | $77.25 | $75.75 | 4.65 M | $51.29 B |
| 01/23/2026 | $76.37 | $75.81 (-0.73%) | $76.78 | $74.88 | 3.60 M | $50.39 B |
| 01/22/2026 | $76.62 | $76.92 (0.39%) | $77.27 | $76.20 | 2.68 M | $51.13 B |
| 01/21/2026 | $75.99 | $76.60 (0.8%) | $77.42 | $75.71 | 4.01 M | $50.92 B |
| 01/20/2026 | $75.71 | $75.57 (-0.18%) | $76.88 | $75.25 | 3.32 M | $50.23 B |
| 01/16/2026 | $77.50 | $76.77 (-0.94%) | $77.86 | $76.59 | 4.72 M | $51.03 B |
| 01/15/2026 | $78.62 | $77.90 (-0.92%) | $79.33 | $77.73 | 3.41 M | $51.78 B |
| 01/14/2026 | $77.14 | $78.65 (1.96%) | $78.82 | $76.97 | 3.24 M | $52.28 B |
| 01/13/2026 | $78.18 | $77.08 (-1.41%) | $79.00 | $76.64 | 2.65 M | $51.24 B |
| 01/12/2026 | $78.70 | $78.32 (-0.48%) | $79.10 | $78.02 | 3.61 M | $52.06 B |
| 01/09/2026 | $79.65 | $79.41 (-0.3%) | $80.07 | $79.00 | 2.53 M | $52.78 B |
| 01/08/2026 | $78.39 | $79.78 (1.77%) | $80.05 | $78.39 | 2.93 M | $53.03 B |
| 01/07/2026 | $80.57 | $78.27 (-2.85%) | $81.18 | $78.15 | 4.54 M | $52.03 B |
| 01/06/2026 | $80.78 | $81.18 (0.5%) | $81.50 | $79.88 | 3.44 M | $53.96 B |
| 01/05/2026 | $79.77 | $81.77 (2.51%) | $83.00 | $79.47 | 3.86 M | $54.35 B |
| 01/02/2026 | $78.94 | $80.32 (1.75%) | $80.51 | $78.11 | 3.34 M | $53.39 B |
| 12/31/2025 | $79.97 | $78.94 (-1.29%) | $79.97 | $78.90 | 2.15 M | $52.47 B |
| 12/30/2025 | $80.14 | $79.78 (-0.45%) | $80.32 | $79.64 | 1.81 M | $53.03 B |
| 12/29/2025 | $80.35 | $79.99 (-0.45%) | $80.63 | $79.79 | 2.01 M | $53.17 B |
| 12/26/2025 | $80.90 | $80.30 (-0.74%) | $80.90 | $80.15 | 1.68 M | $53.38 B |
| 12/24/2025 | $80.94 | $81.05 (0.14%) | $81.57 | $80.78 | 1.17 M | $53.87 B |
| 12/23/2025 | $81.34 | $80.91 (-0.53%) | $81.61 | $80.87 | 2.14 M | $53.78 B |
| 12/22/2025 | $81.42 | $81.35 (-0.09%) | $82.11 | $81.10 | 2.38 M | $54.07 B |
| 12/19/2025 | $81.63 | $81.57 (-0.07%) | $82.33 | $81.07 | 6.55 M | $54.22 B |
| 12/18/2025 | $82.47 | $81.71 (-0.92%) | $82.52 | $80.90 | 5.53 M | $54.31 B |
| 12/17/2025 | $82.66 | $82.53 (-0.16%) | $82.88 | $81.88 | 5.43 M | $54.86 B |
| 12/16/2025 | $83.27 | $82.28 (-1.19%) | $83.85 | $81.94 | 4.66 M | $54.69 B |
| 12/15/2025 | $82.94 | $82.61 (-0.4%) | $83.43 | $82.19 | 4.54 M | $54.91 B |
| 12/12/2025 | $82.67 | $82.16 (-0.62%) | $83.00 | $81.80 | 3.38 M | $54.61 B |
| 12/11/2025 | $79.81 | $82.25 (3.06%) | $82.63 | $79.61 | 3.90 M | $54.67 B |
| 12/10/2025 | $77.75 | $79.82 (2.66%) | $79.87 | $77.60 | 3.08 M | $53.06 B |
| 12/09/2025 | $78.69 | $77.82 (-1.11%) | $78.87 | $77.69 | 2.90 M | $51.73 B |
| 12/08/2025 | $78.40 | $78.08 (-0.41%) | $78.66 | $77.95 | 3.22 M | $51.90 B |
| 12/05/2025 | $78.03 | $78.66 (0.81%) | $78.72 | $77.77 | 3.56 M | $52.29 B |
| 12/04/2025 | $77.72 | $78.03 (0.4%) | $78.23 | $77.41 | 4.20 M | $51.87 B |
| 12/03/2025 | $76.48 | $77.51 (1.35%) | $77.57 | $76.14 | 3.42 M | $51.52 B |
| 12/02/2025 | $76.57 | $76.27 (-0.39%) | $76.68 | $75.69 | 3.20 M | $50.70 B |
| 12/01/2025 | $76.30 | $76.31 (0.01%) | $77.20 | $76.19 | 2.44 M | $50.72 B |
| 11/28/2025 | $76.31 | $76.56 (0.33%) | $76.92 | $76.15 | 1.12 M | $50.89 B |
| 11/26/2025 | $76.05 | $76.33 (0.37%) | $76.68 | $75.91 | 2.55 M | $50.74 B |
| 11/25/2025 | $75.69 | $75.74 (0.07%) | $76.29 | $75.12 | 3.31 M | $50.34 B |
| 11/24/2025 | $74.85 | $75.19 (0.45%) | $75.27 | $73.97 | 4.59 M | $49.98 B |
| 11/21/2025 | $74.25 | $75.07 (1.1%) | $75.76 | $73.56 | 4.02 M | $49.90 B |
| 11/20/2025 | $75.50 | $73.92 (-2.09%) | $76.37 | $73.81 | 3.43 M | $49.13 B |
| 11/19/2025 | $75.27 | $74.76 (-0.68%) | $75.50 | $74.05 | 3.00 M | $49.69 B |
| 11/18/2025 | $74.90 | $75.37 (0.63%) | $75.94 | $74.60 | 3.58 M | $50.10 B |
| 11/17/2025 | $78.63 | $75.53 (-3.94%) | $78.63 | $74.79 | 5.03 M | $50.20 B |
| 11/14/2025 | $78.89 | $78.64 (-0.32%) | $79.33 | $78.04 | 3.28 M | $52.27 B |
| 11/13/2025 | $79.95 | $79.47 (-0.6%) | $80.65 | $79.06 | 4.52 M | $52.82 B |
| 11/12/2025 | $77.83 | $80.21 (3.06%) | $80.47 | $77.83 | 4.22 M | $53.32 B |
| 11/11/2025 | $77.41 | $77.79 (0.49%) | $77.85 | $77.25 | 3.93 M | $51.71 B |
| 11/10/2025 | $76.48 | $77.18 (0.92%) | $77.83 | $76.03 | 4.51 M | $51.30 B |
| 11/07/2025 | $75.39 | $76.15 (1.01%) | $76.17 | $74.41 | 6.23 M | $50.62 B |
| 11/06/2025 | $79.50 | $75.97 (-4.44%) | $80.75 | $74.65 | 8.56 M | $50.50 B |
| 11/05/2025 | $79.61 | $78.68 (-1.17%) | $80.25 | $78.68 | 3.78 M | $52.30 B |
| 11/04/2025 | $78.28 | $79.46 (1.51%) | $79.75 | $78.06 | 3.73 M | $52.82 B |
| 11/03/2025 | $79.49 | $79.21 (-0.35%) | $79.79 | $78.67 | 2.89 M | $52.65 B |
| 10/31/2025 | $78.66 | $79.82 (1.47%) | $80.00 | $78.57 | 4.38 M | $53.06 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.
