MET
MetLife, Inc. NYQ · MET
$94.00
+0.30
(+0.32%)
Blow-off · +2.23σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment MET crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $93.21 | $94.86 | $93.12 | $94.00 | 4.0M |
| 2026-07-16 | $92.67 | $94.09 | $92.22 | $93.70 | 3.1M |
| 2026-07-15 | $92.52 | $93.11 | $91.64 | $92.20 | 2.6M |
| 2026-07-14 | $92.76 | $93.81 | $92.21 | $92.54 | 3.5M |
| 2026-07-13 | $92.51 | $93.16 | $91.61 | $93.03 | 2.8M |
| 2026-07-10 | $92.06 | $92.49 | $91.15 | $91.65 | 2.0M |
| 2026-07-09 | $90.34 | $91.99 | $90.34 | $91.15 | 2.2M |
| 2026-07-08 | $91.65 | $91.69 | $89.62 | $90.10 | 3.6M |
| 2026-07-07 | $90.96 | $92.27 | $90.65 | $91.67 | 3.1M |
| 2026-07-06 | $90.88 | $91.25 | $90.04 | $90.46 | 4.1M |
| 2026-07-02 | $87.96 | $90.06 | $87.72 | $90.06 | 3.1M |
| 2026-07-01 | $85.01 | $87.53 | $85.01 | $87.20 | 3.5M |
| 2026-06-30 | $85.97 | $86.54 | $84.35 | $84.61 | 3.9M |
| 2026-06-29 | $85.56 | $86.57 | $85.03 | $85.99 | 2.9M |
| 2026-06-26 | $85.21 | $86.67 | $84.74 | $85.95 | 5.5M |
| 2026-06-25 | $85.01 | $86.93 | $84.43 | $84.63 | 2.6M |
| 2026-06-24 | $88.03 | $88.22 | $84.18 | $84.60 | 4.8M |
| 2026-06-23 | $87.67 | $88.34 | $87.15 | $88.03 | 2.8M |
| 2026-06-22 | $86.33 | $87.84 | $85.81 | $87.56 | 5.0M |
| 2026-06-18 | $87.10 | $87.69 | $85.38 | $85.58 | 8.3M |
| 2026-06-17 | $87.09 | $87.36 | $85.73 | $85.85 | 5.7M |
| 2026-06-16 | $88.24 | $88.84 | $86.70 | $87.40 | 4.2M |
| 2026-06-15 | $89.21 | $89.62 | $87.59 | $87.66 | 3.2M |
| 2026-06-12 | $88.25 | $89.44 | $88.03 | $88.84 | 3.1M |
| 2026-06-11 | $86.72 | $87.96 | $86.43 | $87.58 | 4.2M |
| 2026-06-10 | $85.75 | $87.70 | $85.48 | $86.13 | 4.2M |
| 2026-06-09 | $84.99 | $85.76 | $84.49 | $85.57 | 4.0M |
| 2026-06-08 | $84.07 | $84.88 | $84.02 | $84.38 | 2.3M |
| 2026-06-05 | $83.93 | $84.99 | $83.22 | $84.49 | 3.5M |
| 2026-06-04 | $81.85 | $83.85 | $81.85 | $83.46 | 3.8M |
| 2026-06-03 | $82.07 | $82.36 | $80.51 | $80.96 | 3.4M |
| 2026-06-02 | $81.55 | $83.73 | $81.51 | $82.82 | 3.2M |
| 2026-06-01 | $81.57 | $82.89 | $81.36 | $81.84 | 3.1M |
| 2026-05-29 | $81.86 | $83.65 | $81.66 | $82.69 | 6.9M |
| 2026-05-28 | $82.82 | $83.17 | $81.82 | $81.96 | 2.8M |
| 2026-05-27 | $83.60 | $84.22 | $83.01 | $83.20 | 2.7M |
| 2026-05-26 | $83.82 | $84.52 | $82.82 | $83.27 | 3.4M |
| 2026-05-22 | $84.37 | $85.29 | $83.89 | $84.06 | 3.8M |
| 2026-05-21 | $82.91 | $84.38 | $82.19 | $84.30 | 4.2M |
| 2026-05-20 | $81.62 | $82.86 | $80.56 | $82.51 | 3.0M |
| 2026-05-19 | $81.60 | $81.98 | $80.29 | $81.07 | 3.0M |
| 2026-05-18 | $79.70 | $81.49 | $79.48 | $81.41 | 3.9M |
| 2026-05-15 | $79.03 | $79.85 | $78.25 | $79.78 | 3.1M |
| 2026-05-14 | $78.59 | $79.75 | $78.55 | $79.18 | 2.6M |
| 2026-05-13 | $78.41 | $78.83 | $77.93 | $78.08 | 4.3M |
| 2026-05-12 | $77.51 | $78.82 | $76.64 | $78.64 | 2.8M |
| 2026-05-11 | $78.35 | $78.85 | $77.23 | $77.98 | 3.1M |
| 2026-05-08 | $79.05 | $79.45 | $77.61 | $78.08 | 3.1M |
| 2026-05-07 | $80.56 | $81.19 | $78.02 | $78.82 | 4.5M |
| 2026-05-06 | $81.00 | $81.59 | $80.04 | $80.16 | 3.3M |
| 2026-05-05 | $79.15 | $80.64 | $78.97 | $79.90 | 2.8M |
| 2026-05-04 | $79.68 | $80.25 | $78.72 | $78.95 | 2.3M |
| 2026-05-01 | $80.25 | $81.08 | $79.44 | $80.23 | 3.2M |
| 2026-04-30 | $78.55 | $80.40 | $78.07 | $80.10 | 3.7M |
| 2026-04-29 | $78.68 | $79.26 | $78.25 | $78.96 | 3.1M |
| 2026-04-28 | $78.28 | $79.12 | $77.80 | $78.28 | 3.0M |
| 2026-04-27 | $78.00 | $78.30 | $77.26 | $77.67 | 2.9M |
| 2026-04-24 | $76.32 | $77.79 | $75.79 | $77.70 | 3.5M |
| 2026-04-23 | $76.84 | $77.09 | $75.41 | $76.06 | 3.2M |
| 2026-04-22 | $77.53 | $77.87 | $76.44 | $76.97 | 3.0M |
| 2026-04-21 | $77.63 | $78.36 | $77.35 | $77.48 | 2.3M |
| 2026-04-20 | $77.80 | $78.41 | $77.24 | $77.70 | 2.4M |
| 2026-04-17 | $77.44 | $78.61 | $77.34 | $78.08 | 4.8M |
| 2026-04-16 | $77.69 | $78.13 | $76.90 | $77.09 | 3.6M |
| 2026-04-15 | $76.14 | $77.90 | $76.14 | $77.52 | 4.1M |
| 2026-04-14 | $75.41 | $76.58 | $75.03 | $76.04 | 3.5M |
| 2026-04-13 | $73.22 | $75.56 | $73.22 | $75.36 | 3.9M |
| 2026-04-10 | $74.61 | $74.61 | $73.41 | $73.88 | 2.3M |
| 2026-04-09 | $73.78 | $75.39 | $73.59 | $74.65 | 3.7M |
| 2026-04-08 | $73.20 | $74.50 | $72.92 | $74.34 | 4.3M |
| 2026-04-07 | $70.62 | $71.64 | $70.62 | $71.20 | 3.6M |
| 2026-04-06 | $70.53 | $71.22 | $70.46 | $71.04 | 2.3M |
| 2026-04-02 | $70.13 | $71.46 | $69.50 | $70.72 | 2.6M |
| 2026-04-01 | $71.10 | $72.13 | $70.43 | $71.17 | 3.3M |
| 2026-03-31 | $69.72 | $70.89 | $68.52 | $70.72 | 5.0M |
| 2026-03-30 | $68.34 | $69.11 | $67.61 | $68.27 | 3.3M |
| 2026-03-27 | $69.40 | $69.40 | $67.33 | $67.70 | 4.4M |
| 2026-03-26 | $70.23 | $71.10 | $69.35 | $69.74 | 3.2M |
| 2026-03-25 | $70.58 | $71.18 | $69.48 | $70.39 | 2.5M |
| 2026-03-24 | $68.05 | $70.27 | $67.86 | $69.89 | 3.1M |
| 2026-03-23 | $70.32 | $70.47 | $68.94 | $69.18 | 3.3M |
| 2026-03-20 | $68.49 | $69.00 | $67.80 | $68.56 | 6.7M |
| 2026-03-19 | $68.43 | $69.06 | $67.58 | $68.61 | 4.3M |
| 2026-03-18 | $68.88 | $69.60 | $68.51 | $68.60 | 3.8M |
| 2026-03-17 | $70.14 | $71.13 | $69.30 | $69.30 | 3.6M |
| 2026-03-16 | $68.60 | $69.64 | $68.49 | $69.16 | 3.0M |
| 2026-03-13 | $69.32 | $69.55 | $67.85 | $67.97 | 3.2M |
| 2026-03-12 | $68.90 | $69.64 | $68.13 | $68.79 | 5.1M |
| 2026-03-11 | $70.73 | $70.89 | $69.26 | $69.96 | 4.2M |
| 2026-03-10 | $71.03 | $71.98 | $69.72 | $70.60 | 3.3M |
| 2026-03-09 | $70.69 | $71.04 | $68.84 | $70.77 | 5.3M |
| 2026-03-06 | $71.30 | $71.90 | $69.55 | $71.83 | 3.8M |
| 2026-03-05 | $72.49 | $73.05 | $71.65 | $72.94 | 4.7M |
| 2026-03-04 | $72.79 | $73.81 | $72.30 | $73.32 | 3.3M |
| 2026-03-03 | $71.98 | $72.82 | $69.58 | $72.67 | 6.4M |
| 2026-03-02 | $71.57 | $73.73 | $70.93 | $73.24 | 4.1M |
| 2026-02-27 | $75.07 | $75.21 | $71.61 | $72.07 | 8.9M |
| 2026-02-26 | $75.75 | $77.10 | $74.83 | $75.94 | 4.3M |
| 2026-02-25 | $75.80 | $75.99 | $74.23 | $75.31 | 4.4M |
| 2026-02-24 | $75.10 | $76.10 | $73.24 | $75.34 | 3.7M |
| 2026-02-23 | $78.79 | $79.30 | $74.13 | $75.24 | 5.6M |
| 2026-02-20 | $78.29 | $79.14 | $77.23 | $79.10 | 2.7M |
| 2026-02-19 | $78.66 | $79.36 | $77.56 | $78.10 | 2.8M |
| 2026-02-18 | $78.88 | $79.68 | $78.71 | $79.22 | 2.9M |
| 2026-02-17 | $78.06 | $78.72 | $76.79 | $78.58 | 3.0M |
| 2026-02-13 | $76.74 | $77.58 | $76.14 | $77.31 | 3.1M |
| 2026-02-12 | $79.04 | $79.60 | $76.25 | $77.36 | 4.4M |
| 2026-02-11 | $77.95 | $79.20 | $77.36 | $78.89 | 4.4M |
| 2026-02-10 | $75.71 | $78.06 | $75.70 | $77.92 | 4.3M |
| 2026-02-09 | $75.95 | $77.37 | $75.95 | $76.28 | 3.1M |
| 2026-02-06 | $75.84 | $76.87 | $75.63 | $76.38 | 4.4M |
| 2026-02-05 | $79.50 | $81.67 | $74.89 | $75.32 | 8.8M |
| 2026-02-04 | $77.76 | $78.79 | $76.91 | $78.01 | 6.0M |
| 2026-02-03 | $78.85 | $80.20 | $76.80 | $76.90 | 5.5M |
| 2026-02-02 | $78.83 | $79.93 | $78.47 | $79.83 | 3.3M |
| 2026-01-30 | $77.85 | $78.89 | $77.70 | $78.88 | 4.0M |
| 2026-01-29 | $77.00 | $78.25 | $76.77 | $78.23 | 3.7M |
| 2026-01-28 | $76.45 | $77.34 | $76.03 | $76.26 | 2.9M |
| 2026-01-27 | $77.29 | $77.38 | $76.21 | $76.69 | 3.3M |
| 2026-01-26 | $75.75 | $77.25 | $75.75 | $77.17 | 4.6M |
| 2026-01-23 | $76.37 | $76.78 | $74.88 | $75.81 | 3.6M |
| 2026-01-22 | $76.62 | $77.27 | $76.20 | $76.92 | 2.7M |
| 2026-01-21 | $75.99 | $77.42 | $75.71 | $76.60 | 4.0M |
| 2026-01-20 | $75.71 | $76.88 | $75.25 | $75.57 | 3.3M |