MetLife Inc (MET) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 99.49 | 99.49 | 97.07 | 97.77 | -2.18% | 4,312,800 |
| 2026-08-06 | 98.54 | 100.93 | 98.13 | 99.95 | +3.83% | 4,234,000 |
| 2026-08-05 | 96.50 | 97.26 | 95.49 | 96.26 | +0.14% | 4,686,200 |
| 2026-08-04 | 94.92 | 96.44 | 93.91 | 96.13 | -0.19% | 5,299,000 |
| 2026-08-03 | 96.25 | 96.79 | 95.95 | 96.31 | +0.19% | 4,466,800 |
| 2026-07-31 | 97.11 | 97.48 | 96.07 | 96.13 | -0.97% | 5,785,400 |
| 2026-07-30 | 97.42 | 97.62 | 95.88 | 97.07 | +0.05% | 5,841,300 |
| 2026-07-29 | 96.56 | 97.80 | 96.45 | 97.02 | -0.48% | 4,777,000 |
| 2026-07-28 | 95.56 | 97.69 | 95.56 | 97.49 | +2.42% | 4,863,600 |
| 2026-07-27 | 95.01 | 96.00 | 94.83 | 95.19 | +0.38% | 5,151,000 |
| 2026-07-24 | 92.16 | 94.84 | 91.34 | 94.83 | +2.47% | 4,543,300 |
| 2026-07-23 | 92.77 | 92.90 | 91.58 | 92.54 | -0.78% | 3,799,500 |
| 2026-07-22 | 93.80 | 94.30 | 92.77 | 93.27 | -0.11% | 3,159,100 |
| 2026-07-21 | 93.33 | 93.47 | 92.16 | 93.37 | +0.41% | 4,146,922 |
| 2026-07-20 | 94.00 | 94.27 | 92.76 | 92.99 | -1.07% | 3,810,972 |
| 2026-07-17 | 93.21 | 94.86 | 93.12 | 94.00 | +0.32% | 4,014,900 |
| 2026-07-16 | 92.67 | 94.09 | 92.22 | 93.70 | +1.63% | 3,064,500 |
| 2026-07-15 | 92.52 | 93.11 | 91.64 | 92.20 | -0.37% | 2,574,900 |
| 2026-07-14 | 92.76 | 93.81 | 92.21 | 92.54 | -0.53% | 3,466,000 |
| 2026-07-13 | 92.51 | 93.16 | 91.61 | 93.03 | +1.51% | 2,828,900 |
| 2026-07-10 | 92.06 | 92.49 | 91.15 | 91.65 | +0.55% | 2,016,800 |
| 2026-07-09 | 90.34 | 91.99 | 90.34 | 91.15 | +1.17% | 2,195,700 |
| 2026-07-08 | 91.65 | 91.69 | 89.62 | 90.10 | -1.71% | 3,569,900 |
| 2026-07-07 | 90.96 | 92.27 | 90.65 | 91.67 | +1.34% | 3,135,400 |
| 2026-07-06 | 90.88 | 91.25 | 90.04 | 90.46 | +0.44% | 4,103,100 |
| 2026-07-02 | 87.96 | 90.06 | 87.72 | 90.06 | +3.28% | 3,145,600 |
| 2026-07-01 | 85.01 | 87.53 | 85.01 | 87.20 | +3.06% | 3,500,300 |
| 2026-06-30 | 85.97 | 86.54 | 84.35 | 84.61 | -1.60% | 3,852,700 |
| 2026-06-29 | 85.56 | 86.57 | 85.03 | 85.99 | +0.05% | 2,929,700 |
| 2026-06-26 | 85.21 | 86.67 | 84.74 | 85.95 | +1.56% | 5,516,600 |
| 2026-06-25 | 85.01 | 86.93 | 84.43 | 84.63 | +0.04% | 2,619,500 |
| 2026-06-24 | 88.03 | 88.22 | 84.18 | 84.60 | -3.90% | 4,806,400 |
| 2026-06-23 | 87.67 | 88.34 | 87.15 | 88.03 | +0.54% | 2,798,400 |
| 2026-06-22 | 86.33 | 87.84 | 85.81 | 87.56 | +2.31% | 4,992,900 |
| 2026-06-18 | 87.10 | 87.69 | 85.38 | 85.58 | -0.31% | 8,338,100 |
| 2026-06-17 | 87.09 | 87.36 | 85.73 | 85.85 | -1.77% | 5,737,500 |
| 2026-06-16 | 88.24 | 88.84 | 86.70 | 87.40 | -0.30% | 4,195,000 |
| 2026-06-15 | 89.21 | 89.62 | 87.59 | 87.66 | -1.33% | 3,159,600 |
| 2026-06-12 | 88.25 | 89.44 | 88.03 | 88.84 | +1.44% | 3,149,500 |
| 2026-06-11 | 86.72 | 87.96 | 86.43 | 87.58 | +1.68% | 4,215,600 |
| 2026-06-10 | 85.75 | 87.70 | 85.48 | 86.13 | +0.65% | 4,191,400 |
| 2026-06-09 | 84.99 | 85.76 | 84.49 | 85.57 | +1.41% | 3,990,100 |
| 2026-06-08 | 84.07 | 84.88 | 84.02 | 84.38 | -0.13% | 2,342,500 |
| 2026-06-05 | 83.93 | 84.99 | 83.22 | 84.49 | +1.23% | 3,512,100 |
| 2026-06-04 | 81.85 | 83.85 | 81.85 | 83.46 | +3.09% | 3,809,400 |
| 2026-06-03 | 82.07 | 82.36 | 80.51 | 80.96 | -2.25% | 3,427,800 |
| 2026-06-02 | 81.55 | 83.73 | 81.51 | 82.82 | +1.20% | 3,230,200 |
| 2026-06-01 | 81.57 | 82.89 | 81.36 | 81.84 | -1.03% | 3,065,800 |
| 2026-05-29 | 81.86 | 83.65 | 81.66 | 82.69 | +0.89% | 6,938,700 |
| 2026-05-28 | 82.82 | 83.17 | 81.82 | 81.96 | -1.49% | 2,838,600 |
| 2026-05-27 | 83.60 | 84.22 | 83.01 | 83.20 | -0.08% | 2,669,300 |
| 2026-05-26 | 83.82 | 84.52 | 82.82 | 83.27 | -0.94% | 3,381,000 |
| 2026-05-22 | 84.37 | 85.29 | 83.89 | 84.06 | -0.28% | 3,779,200 |
| 2026-05-21 | 82.91 | 84.38 | 82.19 | 84.30 | +2.17% | 4,190,000 |
| 2026-05-20 | 81.62 | 82.86 | 80.56 | 82.51 | +1.78% | 3,006,000 |
| 2026-05-19 | 81.60 | 81.98 | 80.29 | 81.07 | -0.42% | 3,017,300 |
| 2026-05-18 | 79.70 | 81.49 | 79.48 | 81.41 | +2.04% | 3,877,800 |
| 2026-05-15 | 79.03 | 79.85 | 78.25 | 79.78 | +0.76% | 3,071,000 |
| 2026-05-14 | 78.59 | 79.75 | 78.55 | 79.18 | +1.41% | 2,612,000 |
| 2026-05-13 | 78.41 | 78.83 | 77.93 | 78.08 | -0.71% | 4,316,400 |
| 2026-05-12 | 77.51 | 78.82 | 76.64 | 78.64 | +0.85% | 2,831,000 |
| 2026-05-11 | 78.35 | 78.85 | 77.23 | 77.98 | -0.13% | 3,137,200 |
| 2026-05-08 | 79.05 | 79.45 | 77.61 | 78.08 | -0.94% | 3,051,000 |
| 2026-05-07 | 80.56 | 81.19 | 78.02 | 78.82 | -1.67% | 4,476,000 |
| 2026-05-06 | 81.00 | 81.59 | 80.04 | 80.16 | +0.33% | 3,283,000 |
| 2026-05-05 | 79.15 | 80.64 | 78.97 | 79.90 | +1.20% | 2,757,200 |
| 2026-05-04 | 79.68 | 80.25 | 78.72 | 78.95 | -1.60% | 2,269,300 |
| 2026-05-01 | 80.25 | 81.08 | 79.44 | 80.23 | +0.16% | 3,211,100 |
| 2026-04-30 | 78.55 | 80.40 | 78.07 | 80.10 | +1.44% | 3,670,200 |
| 2026-04-29 | 78.68 | 79.26 | 78.25 | 78.96 | +0.87% | 3,065,300 |
| 2026-04-28 | 78.28 | 79.12 | 77.80 | 78.28 | +0.79% | 2,978,700 |
| 2026-04-27 | 78.00 | 78.30 | 77.26 | 77.67 | -0.04% | 2,927,400 |
| 2026-04-24 | 76.32 | 77.79 | 75.79 | 77.70 | +2.16% | 3,533,200 |
| 2026-04-23 | 76.84 | 77.09 | 75.41 | 76.06 | -1.18% | 3,216,500 |
| 2026-04-22 | 77.53 | 77.87 | 76.44 | 76.97 | -0.66% | 2,951,400 |
| 2026-04-21 | 77.63 | 78.36 | 77.35 | 77.48 | -0.28% | 2,316,900 |
| 2026-04-20 | 77.80 | 78.41 | 77.24 | 77.70 | -0.49% | 2,401,000 |
| 2026-04-17 | 77.44 | 78.61 | 77.34 | 78.08 | +1.28% | 4,789,300 |
| 2026-04-16 | 77.69 | 78.13 | 76.90 | 77.09 | -0.55% | 3,584,100 |
| 2026-04-15 | 76.14 | 77.90 | 76.14 | 77.52 | +1.95% | 4,056,000 |
| 2026-04-14 | 75.41 | 76.58 | 75.03 | 76.04 | +0.90% | 3,509,100 |
| 2026-04-13 | 73.22 | 75.56 | 73.22 | 75.36 | +2.00% | 3,913,400 |
| 2026-04-10 | 74.61 | 74.61 | 73.41 | 73.88 | -1.03% | 2,340,400 |
| 2026-04-09 | 73.78 | 75.39 | 73.59 | 74.65 | +0.42% | 3,697,600 |
| 2026-04-08 | 73.20 | 74.50 | 72.92 | 74.34 | +4.41% | 4,344,200 |
| 2026-04-07 | 70.62 | 71.64 | 70.62 | 71.20 | +0.23% | 3,606,100 |
| 2026-04-06 | 70.53 | 71.22 | 70.46 | 71.04 | +0.45% | 2,267,400 |
| 2026-04-02 | 70.13 | 71.46 | 69.50 | 70.72 | -0.63% | 2,559,000 |
| 2026-04-01 | 71.10 | 72.13 | 70.43 | 71.17 | +0.64% | 3,306,000 |
| 2026-03-31 | 69.72 | 70.89 | 68.52 | 70.72 | +3.59% | 4,989,600 |
| 2026-03-30 | 68.34 | 69.11 | 67.61 | 68.27 | +0.84% | 3,346,000 |
| 2026-03-27 | 69.40 | 69.40 | 67.33 | 67.70 | -2.93% | 4,402,400 |
| 2026-03-26 | 70.23 | 71.10 | 69.35 | 69.74 | -0.92% | 3,172,300 |
| 2026-03-25 | 70.58 | 71.18 | 69.48 | 70.39 | +0.72% | 2,512,200 |
| 2026-03-24 | 68.05 | 70.27 | 67.86 | 69.89 | +1.03% | 3,083,900 |
| 2026-03-23 | 70.32 | 70.47 | 68.94 | 69.18 | +0.90% | 3,298,000 |
| 2026-03-20 | 68.49 | 69.00 | 67.80 | 68.56 | -0.07% | 6,671,800 |
| 2026-03-19 | 68.43 | 69.06 | 67.58 | 68.61 | +0.01% | 4,306,200 |
| 2026-03-18 | 68.88 | 69.60 | 68.51 | 68.60 | -1.01% | 3,813,800 |
| 2026-03-17 | 70.14 | 71.13 | 69.30 | 69.30 | +0.20% | 3,583,000 |
| 2026-03-16 | 68.60 | 69.64 | 68.49 | 69.16 | +1.75% | 2,972,100 |
| 2026-03-13 | 69.32 | 69.55 | 67.85 | 67.97 | -1.19% | 3,210,700 |
| 2026-03-12 | 68.90 | 69.64 | 68.13 | 68.79 | -1.67% | 5,062,500 |
| 2026-03-11 | 70.73 | 70.89 | 69.26 | 69.96 | -0.91% | 4,167,600 |
| 2026-03-10 | 71.03 | 71.98 | 69.72 | 70.60 | -0.24% | 3,324,700 |
| 2026-03-09 | 70.69 | 71.04 | 68.84 | 70.77 | -1.48% | 5,285,400 |
| 2026-03-06 | 71.30 | 71.90 | 69.55 | 71.83 | -1.52% | 3,844,200 |
| 2026-03-05 | 72.49 | 73.05 | 71.65 | 72.94 | -0.52% | 4,736,200 |
| 2026-03-04 | 72.79 | 73.81 | 72.30 | 73.32 | +0.89% | 3,292,400 |
| 2026-03-03 | 71.98 | 72.82 | 69.58 | 72.67 | -0.78% | 6,435,800 |
| 2026-03-02 | 71.57 | 73.73 | 70.93 | 73.24 | +1.62% | 4,054,500 |
| 2026-02-27 | 75.07 | 75.21 | 71.61 | 72.07 | -5.10% | 8,908,600 |
| 2026-02-26 | 75.75 | 77.10 | 74.83 | 75.94 | +0.84% | 4,335,100 |
| 2026-02-25 | 75.80 | 75.99 | 74.23 | 75.31 | -0.04% | 4,443,800 |
| 2026-02-24 | 75.10 | 76.10 | 73.24 | 75.34 | +0.13% | 3,735,800 |
| 2026-02-23 | 78.79 | 79.30 | 74.13 | 75.24 | -4.88% | 5,574,900 |
| 2026-02-20 | 78.29 | 79.14 | 77.23 | 79.10 | +1.28% | 2,726,400 |
| 2026-02-19 | 78.66 | 79.36 | 77.56 | 78.10 | -1.41% | 2,753,000 |
| 2026-02-18 | 78.88 | 79.68 | 78.71 | 79.22 | +0.81% | 2,891,200 |
| 2026-02-17 | 78.06 | 78.72 | 76.79 | 78.58 | +1.64% | 2,950,300 |
| 2026-02-13 | 76.74 | 77.58 | 76.14 | 77.31 | -0.06% | 3,113,700 |
| 2026-02-12 | 79.04 | 79.60 | 76.25 | 77.36 | -1.94% | 4,376,100 |
| 2026-02-11 | 77.95 | 79.20 | 77.36 | 78.89 | +1.24% | 4,388,000 |
| 2026-02-10 | 75.71 | 78.06 | 75.70 | 77.92 | +2.15% | 4,333,600 |
| 2026-02-09 | 75.95 | 77.37 | 75.95 | 76.28 | -0.13% | 3,109,900 |
| 2026-02-06 | 75.84 | 76.87 | 75.63 | 76.38 | +1.41% | 4,433,000 |
| 2026-02-05 | 79.50 | 81.67 | 74.89 | 75.32 | -3.45% | 8,818,100 |
| 2026-02-04 | 77.76 | 78.79 | 76.91 | 78.01 | +1.44% | 5,974,500 |
| 2026-02-03 | 78.85 | 80.20 | 76.80 | 76.90 | -3.67% | 5,465,200 |
| 2026-02-02 | 78.83 | 79.93 | 78.47 | 79.83 | +1.20% | 3,302,300 |
| 2026-01-30 | 77.85 | 78.89 | 77.70 | 78.88 | +0.83% | 3,979,100 |
| 2026-01-29 | 77.00 | 78.25 | 76.77 | 78.23 | +2.58% | 3,726,300 |
| 2026-01-28 | 76.45 | 77.34 | 76.03 | 76.26 | -0.56% | 2,911,200 |
| 2026-01-27 | 77.29 | 77.38 | 76.21 | 76.69 | -0.62% | 3,261,300 |
| 2026-01-26 | 75.75 | 77.25 | 75.75 | 77.17 | +1.79% | 4,647,700 |
| 2026-01-23 | 76.37 | 76.78 | 74.88 | 75.81 | -1.44% | 3,597,800 |
| 2026-01-22 | 76.62 | 77.27 | 76.20 | 76.92 | +0.42% | 2,681,200 |
| 2026-01-21 | 75.99 | 77.42 | 75.71 | 76.60 | +1.36% | 4,010,100 |
| 2026-01-20 | 75.71 | 76.88 | 75.25 | 75.57 | -1.56% | 3,319,000 |
| 2026-01-16 | 77.50 | 77.86 | 76.59 | 76.77 | -1.45% | 4,719,400 |
| 2026-01-15 | 78.62 | 79.33 | 77.73 | 77.90 | -0.95% | 3,413,400 |
| 2026-01-14 | 77.14 | 78.82 | 76.97 | 78.65 | +2.04% | 3,240,600 |
| 2026-01-13 | 78.18 | 79.00 | 76.64 | 77.08 | -1.58% | 2,645,400 |
| 2026-01-12 | 78.70 | 79.10 | 78.02 | 78.32 | -1.37% | 3,608,900 |
| 2026-01-09 | 79.65 | 80.07 | 79.00 | 79.41 | -0.46% | 2,532,100 |
| 2026-01-08 | 78.39 | 80.05 | 78.39 | 79.78 | +1.93% | 2,932,100 |
| 2026-01-07 | 80.57 | 81.18 | 78.15 | 78.27 | -3.58% | 4,538,200 |
| 2026-01-06 | 80.78 | 81.50 | 79.88 | 81.18 | -0.72% | 3,435,200 |
| 2026-01-05 | 79.77 | 83.00 | 79.47 | 81.77 | +1.81% | 3,864,900 |
| 2026-01-02 | 78.94 | 80.51 | 78.11 | 80.32 | +1.75% | 3,335,800 |
| 2025-12-31 | 79.97 | 79.97 | 78.90 | 78.94 | -1.05% | 2,153,600 |
| 2025-12-30 | 80.14 | 80.32 | 79.64 | 79.78 | -0.26% | 1,812,500 |
| 2025-12-29 | 80.35 | 80.63 | 79.79 | 79.99 | -0.39% | 2,014,600 |
| 2025-12-26 | 80.90 | 80.90 | 80.15 | 80.30 | -0.93% | 1,675,200 |
| 2025-12-24 | 80.94 | 81.57 | 80.78 | 81.05 | +0.17% | 1,169,100 |
| 2025-12-23 | 81.34 | 81.61 | 80.87 | 80.91 | -0.54% | 2,135,500 |
| 2025-12-22 | 81.42 | 82.11 | 81.10 | 81.35 | -0.27% | 2,378,000 |
| 2025-12-19 | 81.63 | 82.33 | 81.07 | 81.57 | -0.17% | 6,552,800 |
| 2025-12-18 | 82.47 | 82.52 | 80.90 | 81.71 | -0.99% | 5,528,000 |
| 2025-12-17 | 82.66 | 82.88 | 81.88 | 82.53 | +0.30% | 5,432,700 |
| 2025-12-16 | 83.27 | 83.85 | 81.94 | 82.28 | -0.40% | 4,657,400 |
| 2025-12-15 | 82.94 | 83.43 | 82.19 | 82.61 | +0.55% | 4,541,700 |
| 2025-12-12 | 82.67 | 83.00 | 81.80 | 82.16 | -0.11% | 3,379,400 |
| 2025-12-11 | 79.81 | 82.63 | 79.62 | 82.25 | +3.04% | 3,896,400 |
| 2025-12-10 | 77.75 | 79.87 | 77.60 | 79.82 | +2.57% | 3,076,300 |
| 2025-12-09 | 78.69 | 78.87 | 77.69 | 77.82 | -0.33% | 2,897,000 |
| 2025-12-08 | 78.40 | 78.66 | 77.95 | 78.08 | -0.74% | 3,222,200 |
| 2025-12-05 | 78.03 | 78.72 | 77.77 | 78.66 | +0.81% | 3,557,700 |
| 2025-12-04 | 77.72 | 78.23 | 77.41 | 78.03 | +0.67% | 4,200,700 |
| 2025-12-03 | 76.48 | 77.57 | 76.14 | 77.51 | +1.63% | 3,419,100 |
| 2025-12-02 | 76.57 | 76.68 | 75.69 | 76.27 | -0.05% | 3,202,700 |
| 2025-12-01 | 76.30 | 77.20 | 76.19 | 76.31 | -0.33% | 2,442,300 |
| 2025-11-28 | 76.31 | 76.92 | 76.15 | 76.56 | +0.30% | 1,121,100 |
| 2025-11-26 | 76.05 | 76.68 | 75.91 | 76.33 | +0.78% | 2,552,700 |
| 2025-11-25 | 75.69 | 76.29 | 75.12 | 75.74 | +0.73% | 3,305,700 |
| 2025-11-24 | 74.85 | 75.27 | 73.97 | 75.19 | +0.16% | 4,590,600 |
| 2025-11-21 | 74.25 | 75.76 | 73.56 | 75.07 | +1.56% | 4,018,900 |
| 2025-11-20 | 75.50 | 76.37 | 73.81 | 73.92 | -1.12% | 3,430,400 |
| 2025-11-19 | 75.27 | 75.50 | 74.05 | 74.76 | -0.81% | 3,001,500 |
| 2025-11-18 | 74.90 | 75.94 | 74.60 | 75.37 | -0.21% | 3,583,500 |
| 2025-11-17 | 78.63 | 78.63 | 74.79 | 75.53 | -3.95% | 5,028,900 |
| 2025-11-14 | 78.89 | 79.33 | 78.04 | 78.64 | -1.04% | 3,275,600 |
| 2025-11-13 | 79.95 | 80.65 | 79.06 | 79.47 | -0.92% | 4,523,800 |
| 2025-11-12 | 77.83 | 80.47 | 77.83 | 80.21 | +3.11% | 4,218,900 |
| 2025-11-11 | 77.41 | 77.85 | 77.25 | 77.79 | +0.79% | 3,929,700 |
| 2025-11-10 | 76.48 | 77.83 | 76.03 | 77.18 | +1.35% | 4,511,200 |
| 2025-11-07 | 75.39 | 76.17 | 74.41 | 76.15 | +0.24% | 6,228,700 |
| 2025-11-06 | 79.50 | 80.75 | 74.65 | 75.97 | -3.44% | 8,562,600 |
| 2025-11-05 | 79.61 | 80.25 | 78.68 | 78.68 | -0.98% | 3,779,500 |
| 2025-11-04 | 78.28 | 79.75 | 78.06 | 79.46 | +0.32% | 3,731,500 |
| 2025-11-03 | 79.49 | 79.79 | 78.67 | 79.21 | -0.76% | 2,890,900 |
| 2025-10-31 | 78.66 | 80.00 | 78.57 | 79.82 | +0.83% | 4,380,500 |
| 2025-10-30 | 78.57 | 80.02 | 78.27 | 79.16 | +1.07% | 2,774,900 |
| 2025-10-29 | 78.30 | 79.32 | 78.04 | 78.32 | -0.55% | 3,214,000 |
| 2025-10-28 | 78.80 | 79.24 | 78.16 | 78.75 | -0.15% | 2,948,800 |
| 2025-10-27 | 79.31 | 79.54 | 78.67 | 78.87 | +0.24% | 2,584,100 |
| 2025-10-24 | 78.59 | 78.94 | 78.17 | 78.68 | +0.65% | 2,445,000 |
| 2025-10-23 | 78.91 | 79.22 | 78.04 | 78.17 | -0.50% | 2,181,900 |
| 2025-10-22 | 79.26 | 79.50 | 78.25 | 78.56 | -0.58% | 2,376,300 |
| 2025-10-21 | 78.78 | 79.57 | 78.49 | 79.02 | +0.36% | 2,888,200 |
| 2025-10-20 | 78.59 | 79.22 | 78.23 | 78.74 | +0.36% | 2,582,900 |
| 2025-10-17 | 78.09 | 78.92 | 77.72 | 78.46 | +0.80% | 3,487,700 |
| 2025-10-16 | 81.06 | 81.15 | 77.79 | 77.84 | -4.63% | 4,169,100 |
| 2025-10-15 | 82.75 | 83.50 | 81.15 | 81.62 | -1.53% | 2,784,600 |
| 2025-10-14 | 80.20 | 83.20 | 80.10 | 82.89 | +2.56% | 2,652,000 |
| 2025-10-13 | 80.73 | 81.06 | 79.97 | 80.82 | +1.32% | 2,111,200 |
| 2025-10-10 | 82.43 | 82.82 | 79.76 | 79.77 | -2.70% | 2,407,000 |
| 2025-10-09 | 82.24 | 83.26 | 81.52 | 81.98 | -0.06% | 2,266,100 |
| 2025-10-08 | 83.38 | 83.64 | 81.68 | 82.03 | -0.87% | 2,736,800 |
| 2025-10-07 | 82.78 | 83.34 | 82.47 | 82.75 | +0.49% | 2,477,800 |
| 2025-10-06 | 82.62 | 83.22 | 81.79 | 82.35 | -0.02% | 2,547,300 |
| 2025-10-03 | 81.48 | 82.59 | 81.12 | 82.37 | +1.28% | 2,993,200 |
| 2025-10-02 | 81.73 | 82.63 | 80.82 | 81.33 | -0.73% | 3,564,800 |
| 2025-10-01 | 81.76 | 83.08 | 81.69 | 81.93 | -0.53% | 3,854,400 |
| 2025-09-30 | 82.00 | 82.47 | 81.22 | 82.37 | +0.37% | 2,789,000 |
| 2025-09-29 | 81.67 | 82.13 | 81.18 | 82.07 | +0.55% | 2,955,700 |
| 2025-09-26 | 80.87 | 81.88 | 80.71 | 81.62 | +1.67% | 2,351,600 |
| 2025-09-25 | 80.74 | 81.23 | 79.84 | 80.28 | -0.45% | 2,600,700 |
| 2025-09-24 | 80.37 | 80.89 | 80.10 | 80.64 | +0.40% | 2,927,800 |
| 2025-09-23 | 80.98 | 81.65 | 79.93 | 80.32 | -0.82% | 4,797,600 |
| 2025-09-22 | 78.56 | 81.36 | 78.21 | 80.98 | +2.30% | 6,658,800 |
| 2025-09-19 | 78.92 | 79.44 | 77.89 | 79.16 | +0.11% | 8,849,000 |
| 2025-09-18 | 78.72 | 79.74 | 78.61 | 79.07 | +0.50% | 4,484,200 |
| 2025-09-17 | 78.87 | 79.71 | 78.31 | 78.68 | -0.06% | 5,561,500 |
| 2025-09-16 | 80.99 | 80.99 | 78.58 | 78.73 | -2.15% | 5,022,700 |
| 2025-09-15 | 80.90 | 81.30 | 80.20 | 80.46 | -0.45% | 3,083,800 |
| 2025-09-12 | 80.26 | 81.11 | 80.17 | 80.82 | +0.60% | 2,314,200 |
| 2025-09-11 | 79.42 | 80.50 | 79.23 | 80.34 | +1.40% | 2,632,900 |
| 2025-09-10 | 79.12 | 79.95 | 78.96 | 79.23 | -0.08% | 2,113,500 |
| 2025-09-09 | 79.88 | 80.33 | 79.27 | 79.29 | -0.39% | 2,536,400 |
| 2025-09-08 | 79.21 | 79.70 | 77.86 | 79.60 | +0.11% | 3,048,300 |
| 2025-09-05 | 81.62 | 82.31 | 78.29 | 79.51 | -2.74% | 4,830,100 |
| 2025-09-04 | 80.98 | 81.86 | 80.62 | 81.75 | +1.46% | 2,434,500 |
| 2025-09-03 | 80.31 | 80.94 | 79.91 | 80.57 | +0.01% | 2,364,000 |
| 2025-09-02 | 80.68 | 80.96 | 79.37 | 80.56 | -0.98% | 3,836,400 |
| 2025-08-29 | 81.07 | 81.68 | 80.80 | 81.36 | +0.69% | 2,759,900 |
| 2025-08-28 | 81.28 | 81.28 | 80.52 | 80.80 | -0.38% | 2,225,100 |
| 2025-08-27 | 80.65 | 81.58 | 80.63 | 81.11 | +0.12% | 2,556,700 |
| 2025-08-26 | 80.53 | 81.11 | 80.32 | 81.01 | +0.22% | 2,905,900 |
| 2025-08-25 | 81.29 | 81.68 | 80.65 | 80.83 | -0.81% | 2,585,300 |
| 2025-08-22 | 79.93 | 81.91 | 79.75 | 81.49 | +2.84% | 3,502,700 |
| 2025-08-21 | 78.94 | 79.48 | 78.46 | 79.24 | +0.27% | 1,960,100 |
| 2025-08-20 | 78.88 | 79.40 | 78.57 | 79.03 | +0.39% | 2,666,700 |
| 2025-08-19 | 77.75 | 79.07 | 77.59 | 78.72 | +1.26% | 2,511,700 |
| 2025-08-18 | 76.90 | 77.85 | 76.58 | 77.74 | +0.53% | 2,721,800 |
| 2025-08-15 | 78.33 | 78.33 | 77.18 | 77.33 | -0.76% | 2,660,700 |
| 2025-08-14 | 76.91 | 77.97 | 76.48 | 77.92 | +0.72% | 2,314,300 |
| 2025-08-13 | 76.74 | 77.75 | 76.72 | 77.36 | +1.04% | 3,158,900 |
| 2025-08-12 | 75.78 | 76.89 | 75.62 | 76.56 | +1.67% | 4,008,300 |
| 2025-08-11 | 76.36 | 77.06 | 74.99 | 75.30 | -1.27% | 4,414,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.95%). Worst month: Mar (-5.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MetLife Inc's (MET) latest close?
97.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is MET's 52-week high and low?
100.93 high and 67.33 low over the trailing 52 weeks, as of 2026-08-07.
What is MetLife Inc's strongest and weakest month historically?
Historically, MET's strongest calendar month has been Jul (average +5.95%) and its weakest Mar (average -5.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.