MetLife Inc (MET) Historical Stock Data
81.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MET is up 0.03% a day on average. There have been 14 days where MetLife Inc closed green and 16 days where MET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 80.94 | 81.05 | ↑$0.11 (0.14%) | 80.78 | 81.57 | 1.17M |
| 2025-12-23 | 81.34 | 80.91 | ↓$0.43 (-0.53%) | 80.87 | 81.61 | 2.14M |
| 2025-12-22 | 81.42 | 81.35 | ↓$0.07 (-0.09%) | 81.10 | 82.11 | 2.38M |
| 2025-12-19 | 81.63 | 81.57 | ↓$0.06 (-0.07%) | 81.07 | 82.33 | 6.55M |
| 2025-12-18 | 82.47 | 81.71 | ↓$0.76 (-0.92%) | 80.90 | 82.52 | 5.53M |
| 2025-12-17 | 82.66 | 82.53 | ↓$0.13 (-0.16%) | 81.88 | 82.88 | 5.43M |
| 2025-12-16 | 83.27 | 82.28 | ↓$0.99 (-1.19%) | 81.94 | 83.85 | 4.66M |
| 2025-12-15 | 82.94 | 82.61 | ↓$0.33 (-0.40%) | 82.19 | 83.43 | 4.54M |
| 2025-12-12 | 82.67 | 82.16 | ↓$0.51 (-0.62%) | 81.80 | 83.00 | 3.38M |
| 2025-12-11 | 79.81 | 82.25 | ↑$2.44 (3.06%) | 79.62 | 82.63 | 3.90M |
| 2025-12-10 | 77.75 | 79.82 | ↑$2.07 (2.66%) | 77.60 | 79.87 | 3.08M |
| 2025-12-09 | 78.69 | 77.82 | ↓$0.87 (-1.11%) | 77.69 | 78.87 | 2.90M |
| 2025-12-08 | 78.40 | 78.08 | ↓$0.32 (-0.41%) | 77.95 | 78.66 | 3.22M |
| 2025-12-05 | 78.03 | 78.66 | ↑$0.63 (0.81%) | 77.77 | 78.72 | 3.56M |
| 2025-12-04 | 77.72 | 78.03 | ↑$0.31 (0.40%) | 77.41 | 78.23 | 4.20M |
| 2025-12-03 | 76.48 | 77.51 | ↑$1.03 (1.35%) | 76.14 | 77.57 | 3.42M |
| 2025-12-02 | 76.57 | 76.27 | ↓$0.30 (-0.39%) | 75.69 | 76.68 | 3.20M |
| 2025-12-01 | 76.30 | 76.31 | ↑$0.01 (0.01%) | 76.19 | 77.20 | 2.44M |
| 2025-11-28 | 76.31 | 76.56 | ↑$0.25 (0.33%) | 76.15 | 76.92 | 1.12M |
| 2025-11-26 | 76.05 | 76.33 | ↑$0.28 (0.37%) | 75.91 | 76.68 | 2.55M |
| 2025-11-25 | 75.69 | 75.74 | ↑$0.05 (0.07%) | 75.12 | 76.29 | 3.31M |
| 2025-11-24 | 74.85 | 75.19 | ↑$0.34 (0.45%) | 73.97 | 75.27 | 4.59M |
| 2025-11-21 | 74.25 | 75.07 | ↑$0.82 (1.10%) | 73.56 | 75.76 | 4.02M |
| 2025-11-20 | 75.50 | 73.92 | ↓$1.58 (-2.09%) | 73.81 | 76.37 | 3.43M |
| 2025-11-19 | 75.27 | 74.76 | ↓$0.51 (-0.68%) | 74.05 | 75.50 | 3M |
| 2025-11-18 | 74.90 | 75.37 | ↑$0.47 (0.63%) | 74.60 | 75.94 | 3.58M |
| 2025-11-17 | 78.63 | 75.53 | ↓$3.10 (-3.94%) | 74.79 | 78.63 | 5.03M |
| 2025-11-14 | 78.89 | 78.64 | ↓$0.25 (-0.32%) | 78.04 | 79.33 | 3.28M |
| 2025-11-13 | 79.95 | 79.47 | ↓$0.48 (-0.60%) | 79.06 | 80.65 | 4.52M |
| 2025-11-12 | 77.83 | 80.21 | ↑$2.38 (3.06%) | 77.83 | 80.47 | 4.22M |
Create an account or log in to view more rows.
$MET buy bitches
$MET shorting it
$MET holy fuck
$MET Longs will be rewarded handsomely
$MET oh my!
$MET -
Buy
buy
buy!
$MET Ride this train. You won't regret.
$MET you wanna be a successful trader close your trades green
$MET we need one good push to moon this.
$MET is going to have a run next month