-
5 DAY PERFORMANCE
+2.55% -
1 MONTH PERFORMANCE
+7.52% -
3 MONTH PERFORMANCE
+17.54% -
6 MONTH PERFORMANCE
+11.32% -
YEAR-TO-DATE PERFORMANCE
+24.75% -
1 YEAR PERFORMANCE
+31.14%
MetLife, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $82.05 | $82.48 (0.52%) | $82.99 | $81.77 | 3.03 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 |
| 08/20/2024 | $73.02 | $72.72 (-0.41%) | $73.18 | $72.40 | 2.55 M | $51.67 B |
| 08/19/2024 | $72.89 | $73.25 (0.49%) | $73.53 | $72.83 | 3.88 M | $52.04 B |
| 08/16/2024 | $71.87 | $73.05 (1.64%) | $73.08 | $71.77 | 5.90 M | $51.90 B |
| 08/15/2024 | $72.00 | $71.73 (-0.38%) | $72.46 | $71.56 | 3.97 M | $50.96 B |
| 08/14/2024 | $70.40 | $71.18 (1.11%) | $71.48 | $69.86 | 3.61 M | $50.57 B |
| 08/13/2024 | $70.33 | $70.41 (0.11%) | $70.72 | $69.86 | 3.79 M | $50.03 B |
| 08/12/2024 | $70.54 | $69.85 (-0.98%) | $70.98 | $69.69 | 3.14 M | $49.63 B |
| 08/09/2024 | $69.65 | $70.13 (0.69%) | $70.18 | $69.42 | 2.02 M | $49.83 B |
| 08/08/2024 | $69.17 | $69.65 (0.69%) | $69.94 | $69.04 | 2.50 M | $49.49 B |
| 08/07/2024 | $69.28 | $68.73 (-0.79%) | $70.20 | $68.62 | 3.64 M | $48.83 B |
| 08/06/2024 | $67.78 | $68.60 (1.21%) | $69.26 | $67.46 | 4.16 M | $48.74 B |
| 08/05/2024 | $68.91 | $67.96 (-1.38%) | $69.10 | $67.30 | 5.62 M | $48.29 B |
| 08/02/2024 | $74.53 | $70.56 (-5.33%) | $74.77 | $69.69 | 6.77 M | $50.13 B |
| 08/01/2024 | $78.61 | $75.78 (-3.6%) | $79.34 | $75.31 | 5.39 M | $53.84 B |
| 07/31/2024 | $77.00 | $76.85 (-0.19%) | $77.50 | $76.47 | 3.81 M | $54.60 B |
| 07/30/2024 | $75.99 | $76.75 (1%) | $77.12 | $75.93 | 2.44 M | $54.53 B |
| 07/29/2024 | $76.00 | $75.50 (-0.66%) | $76.24 | $75.24 | 1.95 M | $54.60 B |
| 07/26/2024 | $75.53 | $76.00 (0.62%) | $76.40 | $75.09 | 2.40 M | $54.96 B |
| 07/25/2024 | $75.00 | $75.32 (0.43%) | $76.68 | $74.96 | 4.52 M | $54.47 B |
| 07/24/2024 | $75.28 | $74.52 (-1.01%) | $75.78 | $74.47 | 2.69 M | $53.89 B |
| 07/23/2024 | $75.05 | $75.19 (0.19%) | $75.43 | $74.94 | 2.07 M | $54.38 B |
| 07/22/2024 | $75.07 | $75.24 (0.23%) | $75.33 | $74.34 | 3.37 M | $54.41 B |
| 07/19/2024 | $75.74 | $74.78 (-1.27%) | $75.74 | $74.51 | 2.14 M | $54.08 B |
| 07/18/2024 | $76.03 | $75.39 (-0.84%) | $76.90 | $75.18 | 2.12 M | $54.52 B |
| 07/17/2024 | $75.72 | $76.18 (0.61%) | $76.89 | $75.72 | 2.81 M | $55.09 B |
| 07/16/2024 | $74.55 | $75.66 (1.49%) | $75.69 | $74.35 | 2.75 M | $54.72 B |
| 07/15/2024 | $73.54 | $74.43 (1.21%) | $74.92 | $73.41 | 2.36 M | $53.83 B |
| 07/12/2024 | $72.73 | $73.39 (0.91%) | $73.78 | $72.44 | 3.92 M | $53.08 B |
| 07/11/2024 | $71.90 | $72.44 (0.75%) | $72.48 | $71.63 | 3.32 M | $52.39 B |
| 07/10/2024 | $70.22 | $71.62 (1.99%) | $71.65 | $69.93 | 3.94 M | $51.80 B |
| 07/09/2024 | $69.43 | $69.92 (0.71%) | $70.58 | $69.26 | 3.46 M | $50.57 B |
| 07/08/2024 | $69.66 | $69.41 (-0.36%) | $70.23 | $69.37 | 2.13 M | $50.20 B |
| 07/05/2024 | $70.03 | $69.50 (-0.76%) | $70.18 | $69.36 | 2.04 M | $50.26 B |
| 07/03/2024 | $70.29 | $70.16 (-0.18%) | $71.00 | $70.03 | 2.24 M | $50.74 B |
| 07/02/2024 | $69.49 | $70.04 (0.79%) | $70.25 | $69.49 | 3.42 M | $50.65 B |
| 07/01/2024 | $70.74 | $69.88 (-1.22%) | $71.03 | $69.41 | 3.60 M | $50.54 B |