MetLife (MET)

Historical Prices For MetLife (MET)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	76.22	77.51	76.22	77.33	2,759,805	77.33
7/16/2025	76.55	76.80	75.29	76.59	2,775,980	76.59
7/15/2025	77.50	78.00	76.17	76.21	2,659,516	76.21
7/14/2025	77.44	78.08	77.27	77.90	2,125,180	77.90
7/11/2025	77.69	78.11	77.21	77.70	2,331,900	77.70
7/10/2025	78.28	78.69	77.86	78.37	2,788,967	78.37
7/09/2025	79.94	80.05	78.14	78.24	2,649,810	78.24
7/08/2025	79.49	80.44	79.06	79.66	2,866,026	79.66
7/07/2025	80.40	80.95	78.97	79.18	2,495,618	79.18
7/03/2025	80.47	81.27	80.02	80.65	1,617,753	80.65
7/02/2025	81.08	81.24	79.16	80.15	3,097,089	80.15
7/01/2025	80.36	81.70	80.24	81.09	2,681,586	81.09
6/30/2025	80.31	80.54	79.99	80.42	2,901,563	80.42
6/27/2025	80.25	80.86	79.75	80.37	3,643,603	80.37
6/26/2025	79.32	80.08	79.08	79.96	3,337,703	79.96
6/25/2025	79.70	79.86	78.63	79.11	3,232,337	79.11
6/24/2025	79.98	80.55	79.61	79.66	3,174,388	79.66
6/23/2025	78.80	79.72	77.73	79.63	2,383,934	79.63
6/20/2025	79.14	79.64	78.63	79.21	6,575,432	79.21
6/18/2025	77.93	79.26	77.91	78.55	2,298,522	78.55
6/17/2025	78.15	78.74	77.40	77.85	2,350,839	77.85
6/16/2025	77.95	78.63	77.68	78.40	3,220,115	78.40
6/13/2025	77.97	78.55	77.06	77.35	3,450,750	77.35
6/12/2025	78.08	79.00	77.71	78.99	2,264,342	78.99
6/11/2025	79.45	79.75	78.58	78.91	2,418,814	78.91
6/10/2025	79.51	79.69	78.93	79.43	2,199,537	79.43
6/09/2025	80.15	80.15	79.17	79.62	1,938,001	79.62
6/06/2025	79.70	80.13	79.22	79.93	1,943,025	79.93
6/05/2025	78.91	79.08	78.02	78.56	1,906,109	78.56
6/04/2025	79.59	80.08	78.80	78.81	2,235,479	78.81
6/03/2025	78.62	79.62	77.76	79.32	3,195,755	79.32
6/02/2025	78.13	78.68	77.34	78.68	1,989,471	78.68
5/30/2025	78.63	79.04	78.05	78.58	4,359,394	78.58
5/29/2025	78.62	79.03	77.86	78.86	2,391,441	78.86
5/28/2025	79.02	79.38	77.80	77.99	2,661,866	77.99
5/27/2025	78.25	79.09	77.61	79.03	3,300,570	79.03
5/23/2025	75.95	77.52	75.94	77.21	2,959,931	77.21
5/22/2025	78.14	78.35	77.04	77.66	2,410,200	77.66
5/21/2025	79.86	80.22	77.85	77.90	2,987,777	77.90
5/20/2025	80.69	81.09	80.11	80.33	2,251,228	80.33
5/19/2025	80.30	81.10	80.00	80.87	1,999,465	80.87
5/16/2025	80.49	81.08	79.96	80.83	2,976,706	80.83
5/15/2025	79.50	80.56	79.11	80.46	2,512,015	80.46
5/14/2025	81.15	81.33	79.74	79.95	2,561,288	79.95
5/13/2025	80.58	81.86	80.58	81.16	2,518,252	81.16
5/12/2025	80.24	81.05	80.10	80.64	3,536,111	80.64
5/09/2025	78.06	78.54	77.69	77.85	2,371,419	77.85
5/08/2025	77.60	78.92	77.05	77.59	4,083,097	77.59
5/07/2025	76.96	77.64	75.92	76.74	3,665,325	76.74
5/06/2025	76.29	77.36	75.95	76.42	2,904,962	76.42
5/05/2025	76.95	78.16	76.95	77.41	2,837,017	76.84
5/02/2025	77.07	78.15	76.28	77.81	3,359,029	77.24
5/01/2025	76.36	77.25	74.77	75.77	3,267,124	75.21
4/30/2025	74.57	75.52	73.24	75.37	3,666,522	74.82
4/29/2025	75.58	76.61	75.26	76.42	2,510,886	75.86
4/28/2025	75.66	76.73	75.51	75.94	4,129,537	75.38
4/25/2025	75.30	75.56	74.39	75.19	3,030,356	74.64
4/24/2025	74.24	76.20	73.76	75.86	2,091,637	75.30
4/23/2025	74.75	76.94	74.01	74.24	3,673,917	73.70
4/22/2025	72.13	73.28	71.13	73.09	3,847,095	72.55
4/21/2025	71.79	72.28	69.62	70.40	3,396,155	69.88