-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
-2.64% -
3 MONTH PERFORMANCE
+13.45% -
6 MONTH PERFORMANCE
+13.79% -
YEAR-TO-DATE PERFORMANCE
+24.91% -
1 YEAR PERFORMANCE
+32.69%
MetLife, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $83.12 | $82.60 (-0.63%) | $83.25 | $82.21 | 2.48 M | $57.76 B |
| 11/19/2024 | $82.31 | $82.63 (0.39%) | $83.01 | $81.59 | 2.40 M | $57.78 B |
| 11/18/2024 | $83.34 | $83.37 (0.04%) | $83.79 | $83.04 | 1.88 M | $58.30 B |
| 11/15/2024 | $82.43 | $83.33 (1.09%) | $83.81 | $82.43 | 4.39 M | $58.27 B |
| 11/14/2024 | $82.55 | $82.60 (0.06%) | $83.48 | $82.29 | 2.74 M | $57.76 B |
| 11/13/2024 | $82.11 | $82.02 (-0.11%) | $82.86 | $81.95 | 2.37 M | $57.36 B |
| 11/12/2024 | $81.80 | $82.20 (0.49%) | $82.57 | $81.71 | 2.45 M | $57.48 B |
| 11/11/2024 | $81.57 | $81.77 (0.25%) | $83.15 | $81.57 | 3.99 M | $57.18 B |
| 11/08/2024 | $81.47 | $81.02 (-0.55%) | $81.56 | $80.28 | 3.64 M | $57.01 B |
| 11/07/2024 | $82.38 | $81.02 (-1.65%) | $83.28 | $80.96 | 4.77 M | $57.01 B |
| 11/06/2024 | $82.00 | $83.25 (1.52%) | $83.91 | $81.43 | 9.21 M | $58.58 B |
| 11/05/2024 | $78.16 | $78.15 (-0.01%) | $78.88 | $77.44 | 3.02 M | $54.99 B |
| 11/04/2024 | $78.68 | $78.56 (-0.15%) | $78.89 | $78.05 | 2.43 M | $55.28 B |
| 11/01/2024 | $78.45 | $78.43 (-0.03%) | $79.72 | $78.24 | 2.66 M | $55.19 B |
| 10/31/2024 | $76.57 | $78.42 (2.42%) | $79.17 | $76.08 | 7.36 M | $55.18 B |
| 10/30/2024 | $83.05 | $83.18 (0.16%) | $83.95 | $82.81 | 2.74 M | $58.53 B |
| 10/29/2024 | $82.73 | $82.83 (0.12%) | $83.64 | $82.63 | 3.12 M | $58.85 B |
| 10/28/2024 | $83.21 | $83.09 (-0.14%) | $83.67 | $82.97 | 2.70 M | $59.04 B |
| 10/25/2024 | $84.54 | $82.39 (-2.54%) | $84.55 | $82.03 | 3.11 M | $58.54 B |
| 10/24/2024 | $84.26 | $84.36 (0.12%) | $84.49 | $83.82 | 1.68 M | $59.94 B |
| 10/23/2024 | $84.41 | $84.13 (-0.33%) | $84.61 | $83.70 | 1.69 M | $59.77 B |
| 10/22/2024 | $84.72 | $84.75 (0.04%) | $85.05 | $83.98 | 1.90 M | $60.21 B |
| 10/21/2024 | $85.33 | $84.84 (-0.57%) | $85.53 | $84.65 | 2.59 M | $60.28 B |
| 10/18/2024 | $85.88 | $85.32 (-0.65%) | $85.96 | $84.93 | 2.36 M | $60.62 B |
| 10/17/2024 | $85.85 | $85.69 (-0.19%) | $86.03 | $85.30 | 1.97 M | $60.88 B |
| 10/16/2024 | $85.85 | $85.18 (-0.78%) | $86.33 | $84.90 | 2.83 M | $60.52 B |
| 10/15/2024 | $86.10 | $85.66 (-0.51%) | $86.95 | $85.53 | 2.45 M | $60.86 B |
| 10/14/2024 | $85.57 | $85.88 (0.36%) | $85.97 | $85.19 | 1.46 M | $61.02 B |
| 10/11/2024 | $84.50 | $85.51 (1.2%) | $85.97 | $84.50 | 2.59 M | $60.75 B |
| 10/10/2024 | $84.70 | $84.03 (-0.79%) | $84.95 | $83.84 | 3.13 M | $59.70 B |
| 10/09/2024 | $83.30 | $84.54 (1.49%) | $85.07 | $82.94 | 4.22 M | $60.07 B |
| 10/08/2024 | $83.49 | $83.28 (-0.25%) | $83.76 | $82.74 | 2.57 M | $59.17 B |
| 10/07/2024 | $83.95 | $83.00 (-1.13%) | $83.99 | $82.75 | 3.62 M | $58.97 B |
| 10/04/2024 | $82.89 | $84.04 (1.39%) | $84.26 | $82.67 | 4.91 M | $59.71 B |
| 10/03/2024 | $81.56 | $81.26 (-0.37%) | $81.81 | $80.46 | 2.08 M | $57.74 B |
| 10/02/2024 | $81.94 | $81.79 (-0.18%) | $82.89 | $81.68 | 1.88 M | $58.11 B |
| 10/01/2024 | $82.15 | $81.78 (-0.45%) | $82.35 | $80.70 | 2.38 M | $58.10 B |
| 09/30/2024 | $82.47 | $82.48 (0.01%) | $82.72 | $81.66 | 2.59 M | $58.60 B |
| 09/27/2024 | $82.05 | $82.48 (0.52%) | $82.99 | $81.77 | 3.30 M | $58.60 B |
| 09/26/2024 | $81.16 | $81.54 (0.47%) | $81.97 | $81.15 | 2.15 M | $57.93 B |
| 09/25/2024 | $80.75 | $80.74 (-0.01%) | $81.32 | $80.54 | 2.56 M | $57.37 B |
| 09/24/2024 | $81.50 | $80.45 (-1.29%) | $81.75 | $79.96 | 4.96 M | $57.16 B |
| 09/23/2024 | $81.10 | $81.46 (0.44%) | $81.85 | $81.09 | 3.27 M | $57.88 B |
| 09/20/2024 | $81.00 | $80.85 (-0.19%) | $81.04 | $80.55 | 8.99 M | $57.44 B |
| 09/19/2024 | $80.25 | $81.09 (1.05%) | $81.39 | $79.54 | 4.45 M | $57.61 B |
| 09/18/2024 | $78.56 | $79.25 (0.88%) | $79.63 | $78.19 | 4.77 M | $56.31 B |
| 09/17/2024 | $77.52 | $78.28 (0.98%) | $78.54 | $77.35 | 3.04 M | $55.62 B |
| 09/16/2024 | $76.87 | $77.38 (0.66%) | $77.45 | $76.26 | 2.57 M | $54.98 B |
| 09/13/2024 | $75.75 | $76.19 (0.58%) | $76.37 | $75.71 | 2.24 M | $54.13 B |
| 09/12/2024 | $74.88 | $75.47 (0.79%) | $75.56 | $74.06 | 2.66 M | $53.62 B |
| 09/11/2024 | $74.60 | $74.74 (0.19%) | $74.83 | $73.07 | 2.24 M | $53.10 B |
| 09/10/2024 | $75.48 | $74.63 (-1.13%) | $75.72 | $73.82 | 3.09 M | $53.02 B |
| 09/09/2024 | $74.71 | $75.48 (1.03%) | $75.67 | $74.15 | 3.92 M | $53.63 B |
| 09/06/2024 | $76.33 | $74.08 (-2.95%) | $76.95 | $73.82 | 4.99 M | $52.63 B |
| 09/05/2024 | $78.00 | $76.58 (-1.82%) | $78.11 | $76.21 | 2.95 M | $54.41 B |
| 09/04/2024 | $78.05 | $77.52 (-0.68%) | $78.53 | $77.05 | 3.13 M | $55.08 B |
| 09/03/2024 | $76.94 | $77.76 (1.07%) | $77.82 | $76.64 | 3.05 M | $55.25 B |
| 08/30/2024 | $76.95 | $77.48 (0.69%) | $77.70 | $76.51 | 4.64 M | $55.05 B |
| 08/29/2024 | $76.11 | $76.73 (0.81%) | $76.87 | $75.30 | 2.32 M | $54.52 B |
| 08/28/2024 | $75.01 | $75.75 (0.99%) | $76.10 | $75.00 | 2.55 M | $53.82 B |
| 08/27/2024 | $74.97 | $75.02 (0.07%) | $75.39 | $74.63 | 1.78 M | $53.30 B |
| 08/26/2024 | $74.72 | $74.74 (0.03%) | $75.32 | $74.48 | 1.63 M | $53.10 B |
| 08/23/2024 | $74.31 | $74.34 (0.04%) | $75.07 | $73.99 | 2.63 M | $52.82 B |
| 08/22/2024 | $72.79 | $73.85 (1.46%) | $73.89 | $72.79 | 2.77 M | $52.47 B |
| 08/21/2024 | $72.94 | $72.81 (-0.18%) | $73.06 | $72.41 | 2.01 M | $51.73 B |