NYSE - Delayed Quote
USD
MetLife, Inc. (MET-PA)
20.41
+0.05
(+0.25%)
At close: November 6 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
20.40
20.53
20.34
20.41
20.41
54,957
Nov 5, 2026
20.92
20.92
20.30
20.36
20.36
66,367
Nov 4, 2026
20.84
21.00
20.82
20.86
20.86
47,068
Nov 3, 2026
20.93
21.06
20.85
20.92
20.92
23,337
Nov 2, 2026
20.69
21.07
20.69
21.03
21.03
32,509
Oct 30, 2026
20.57
20.80
20.48
20.70
20.70
91,620
Oct 29, 2026
20.46
20.78
20.46
20.65
20.65
55,547
Oct 28, 2026
21.05
21.05
20.43
20.50
20.50
78,186
Oct 27, 2026
21.05
21.10
20.95
20.95
20.95
40,942
Oct 26, 2026
21.01
21.06
20.84
21.00
21.00
50,466
Oct 23, 2026
20.97
21.12
20.90
21.00
21.00
35,840
Oct 22, 2026
20.92
21.22
20.80
21.00
21.00
28,448
Oct 21, 2026
21.01
21.30
20.94
21.06
21.06
40,667
Oct 20, 2026
21.03
21.22
20.92
21.06
21.06
23,169
Oct 19, 2026
20.85
21.19
20.65
21.19
21.19
49,124
Oct 16, 2026
21.10
21.25
20.72
20.84
20.84
106,448
Oct 15, 2026
21.03
21.20
21.01
21.14
21.14
31,277
Oct 14, 2026
21.25
21.25
21.00
21.05
21.05
26,061
Oct 13, 2026
21.41
21.41
21.15
21.22
21.22
17,611
Oct 12, 2026
21.19
21.37
21.19
21.33
21.33
15,369
Oct 9, 2026
21.25
21.44
21.20
21.28
21.28
32,826
Oct 8, 2026
21.18
21.44
21.13
21.22
21.22
109,501
Oct 7, 2026
21.19
21.35
21.10
21.28
21.28
34,068
Oct 6, 2026
21.18
21.37
21.08
21.34
21.34
30,280
Oct 5, 2026
21.28
21.30
21.07
21.26
21.26
28,617
Oct 2, 2026
21.11
21.32
21.10
21.22
21.22
38,515
Oct 1, 2026
21.26
21.35
21.02
21.28
21.28
32,882
Sep 30, 2026
21.48
21.62
21.05
21.28
21.28
99,692
Sep 29, 2026
21.36
21.47
21.30
21.33
21.33
21,346
Sep 28, 2026
21.47
21.47
21.25
21.44
21.44
32,592
Sep 25, 2026
21.30
21.50
21.28
21.42
21.42
55,523
Sep 24, 2026
21.44
21.47
21.24
21.42
21.42
39,580
Sep 23, 2026
21.07
21.47
20.94
21.35
21.35
81,830
Sep 22, 2026
21.03
21.15
20.90
21.14
21.14
57,642
Sep 21, 2026
20.96
21.06
20.76
21.04
21.04
26,431
Sep 18, 2026
20.90
21.04
20.75
21.02
21.02
39,439
Sep 17, 2026
20.98
21.05
20.78
20.89
20.89
48,077
Sep 16, 2026
20.47
21.00
20.46
20.96
20.96
153,616
Sep 15, 2026
20.75
20.85
20.38
20.50
20.50
85,874
Sep 14, 2026
20.67
20.74
20.62
20.70
20.70
24,147
Sep 11, 2026
20.70
20.79
20.62
20.70
20.70
42,802
Sep 10, 2026
20.81
20.84
20.65
20.70
20.70
61,763
Sep 9, 2026
20.97
20.97
20.80
20.81
20.81
62,585
Sep 8, 2026
20.87
21.15
20.85
20.95
20.95
25,880
Sep 4, 2026
20.87
21.06
20.85
20.95
20.95
25,403
Sep 3, 2026
20.90
21.10
20.85
20.97
20.97
30,651
Sep 2, 2026
20.87
21.04
20.85
20.85
20.85
25,200
Sep 1, 2026
20.95
21.05
20.85
20.89
20.89
48,578
Aug 31, 2026
0.314714
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.96
20.98
20.67
20.98
20.98
86,122
Aug 28, 2026
21.18
21.32
21.01
21.19
20.88
38,438
Aug 27, 2026
21.14
21.20
20.85
21.11
20.80
37,997
Aug 26, 2026
21.31
21.34
21.23
21.23
20.91
28,278
Aug 25, 2026
20.85
21.51
20.85
21.34
21.02
63,231
Aug 24, 2026
20.74
20.92
20.74
20.85
20.54
46,239
Aug 21, 2026
20.86
20.87
20.77
20.77
20.46
22,571
Aug 20, 2026
20.84
20.89
20.73
20.82
20.51
46,997
Aug 19, 2026
20.80
21.07
20.80
20.85
20.54
17,068
Aug 18, 2026
20.78
20.92
20.61
20.74
20.43
59,140
Aug 17, 2026
20.66
20.73
20.50
20.71
20.40
59,972
Aug 14, 2026
20.78
20.83
20.59
20.69
20.38
62,002
Aug 13, 2026
20.95
20.95
20.80
20.85
20.55
98,368
Aug 12, 2026
20.92
21.06
20.85
20.95
20.64
53,021
Aug 11, 2026
20.94
21.16
20.93
20.95
20.64
28,919
Aug 10, 2026
20.98
20.99
20.87
20.95
20.64
30,855
Aug 7, 2026
21.02
21.07
20.85
20.98
20.67
35,573
Aug 6, 2026
21.02
21.09
20.93
21.00
20.69
41,405
Aug 5, 2026
21.01
21.16
20.95
20.96
20.65
36,983
Aug 4, 2026
21.05
21.15
21.02
21.02
20.71
31,778
Aug 3, 2026
21.10
21.16
21.07
21.07
20.76
17,904
Jul 31, 2026
21.02
21.09
20.95
21.09
20.78
48,408
Jul 30, 2026
20.85
21.01
20.85
21.00
20.69
23,206
Jul 29, 2026
20.97
21.02
20.83
20.90
20.59
43,890
Jul 28, 2026
20.97
21.08
20.97
21.00
20.69
32,951
Jul 27, 2026
21.00
21.00
20.92
20.97
20.66
42,921
Jul 24, 2026
20.91
21.01
20.90
21.00
20.69
22,959
Jul 23, 2026
20.94
21.00
20.85
20.95
20.64
40,386
Jul 22, 2026
20.94
21.03
20.90
20.97
20.66
20,229
Jul 21, 2026
21.16
21.17
20.90
20.95
20.64
63,802
Jul 20, 2026
21.30
21.30
21.15
21.19
20.88
22,844
Jul 17, 2026
21.15
21.28
21.15
21.22
20.90
30,836
Jul 16, 2026
21.20
21.29
21.16
21.22
20.91
19,472
Jul 15, 2026
21.25
21.30
21.16
21.29
20.97
25,878
Jul 14, 2026
21.18
21.25
21.16
21.18
20.87
25,380
Jul 13, 2026
21.18
21.21
21.10
21.18
20.87
29,164
Jul 10, 2026
21.25
21.29
21.18
21.20
20.89
34,351
Jul 9, 2026
21.27
21.36
21.23
21.25
20.93
23,833
Jul 8, 2026
21.35
21.52
21.23
21.23
20.91
62,970
Jul 7, 2026
21.33
21.61
21.33
21.43
21.11
25,343
Jul 6, 2026
21.31
21.47
21.31
21.37
21.05
24,277
Jul 2, 2026
21.35
21.40
21.23
21.38
21.06
26,232
Jul 1, 2026
21.17
21.37
21.17
21.27
20.95
40,050
Jun 30, 2026
21.37
21.45
21.15
21.21
20.89
246,895
Jun 29, 2026
21.14
21.28
21.13
21.24
20.92
26,614
Jun 26, 2026
21.19
21.20
21.00
21.13
20.82
33,735
Jun 25, 2026
21.23
21.26
21.08
21.08
20.77
35,248
Jun 24, 2026
21.25
21.31
21.08
21.10
20.79
40,016
Jun 23, 2026
21.34
21.64
21.18
21.20
20.89
57,355
Jun 22, 2026
21.80
21.83
21.36
21.41
21.09
90,441
Jun 18, 2026
21.77
21.95
21.75
21.80
21.48
11,746
Jun 17, 2026
21.91
21.91
21.74
21.74
21.42
38,247
Jun 16, 2026
21.86
22.02
21.78
21.81
21.49
27,655
Jun 15, 2026
21.97
22.00
21.84
21.89
21.56
25,301
Jun 12, 2026
21.80
21.93
21.79
21.84
21.52
18,762
Jun 11, 2026
21.74
21.90
21.74
21.84
21.52
29,667
Jun 10, 2026
21.72
21.89
21.72
21.81
21.49
26,311
Jun 9, 2026
21.81
22.02
21.71
21.79
21.47
23,447
Jun 8, 2026
21.96
22.01
21.80
21.81
21.49
33,589
Jun 5, 2026
22.06
22.07
21.83
21.92
21.59
47,225
Jun 4, 2026
22.12
22.32
22.09
22.10
21.77
20,611
Jun 3, 2026
22.38
22.38
22.05
22.12
21.79
41,049
Jun 2, 2026
22.46
22.46
22.29
22.34
22.01
58,681
Jun 1, 2026
22.26
22.47
22.24
22.44
22.11
40,868
May 29, 2026
0.311904
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
22.35
22.38
22.28
22.28
21.95
74,083
May 28, 2026
22.50
22.63
22.50
22.55
21.91
33,942
May 27, 2026
22.45
22.57
22.40
22.55
21.91
30,106
May 26, 2026
22.45
22.51
22.45
22.45
21.81
38,875
May 22, 2026
22.39
22.46
22.37
22.43
21.80
19,539
May 21, 2026
22.42
22.47
22.36
22.42
21.78
21,928
May 20, 2026
22.37
22.42
22.35
22.42
21.78
24,571
May 19, 2026
22.35
22.42
22.31
22.36
21.72
95,384
May 18, 2026
22.34
22.38
22.26
22.33
21.69
48,175
May 15, 2026
22.19
22.32
22.19
22.32
21.68
48,804
May 14, 2026
22.32
22.39
22.15
22.33
21.70
25,827
May 13, 2026
22.15
22.35
22.07
22.33
21.69
66,952
May 12, 2026
21.77
22.23
21.77
22.20
21.57
51,162
May 11, 2026
21.80
21.89
21.74
21.88
21.26
27,400
May 8, 2026
21.69
21.81
21.69
21.81
21.19
17,170
May 7, 2026
21.75
21.79
21.63
21.74
21.12
46,568
May 6, 2026
21.51
21.79
21.46
21.76
21.14
25,139
May 5, 2026
21.31
21.57
21.31
21.54
20.93
21,780
May 4, 2026
21.38
21.47
21.30
21.44
20.83
37,840
May 1, 2026
21.11
21.38
21.09
21.38
20.77
35,879
Apr 30, 2026
20.97
21.20
20.95
21.17
20.57
853,638
Apr 29, 2026
20.90
21.09
20.86
20.94
20.34
69,964
Apr 28, 2026
20.99
21.09
20.93
20.99
20.39
28,960
Apr 27, 2026
21.15
21.16
20.97
21.00
20.40
57,101
Apr 24, 2026
21.08
21.15
21.01
21.09
20.49
22,338
Apr 23, 2026
21.05
21.08
20.95
21.05
20.45
51,731
Apr 22, 2026
20.95
21.13
20.91
21.00
20.40
61,407
Apr 21, 2026
21.07
21.08
20.90
20.97
20.37
29,059
Apr 20, 2026
21.10
21.10
20.86
21.05
20.45
85,698
Apr 17, 2026
21.15
21.19
20.93
21.10
20.50
68,403
Apr 16, 2026
21.19
21.19
21.04
21.11
20.51
25,423
Apr 15, 2026
21.12
21.30
21.10
21.16
20.56
61,429
Apr 14, 2026
20.86
21.11
20.86
21.07
20.47
36,872
Apr 13, 2026
20.73
21.05
20.70
20.98
20.38
136,871
Apr 10, 2026
20.94
21.04
20.69
20.78
20.19
152,058
Apr 9, 2026
20.88
21.10
20.86
20.99
20.39
42,508
Apr 8, 2026
21.03
21.08
20.88
20.90
20.30
-
Apr 7, 2026
20.90
21.03
20.84
20.92
20.32
35,028
Apr 6, 2026
20.93
20.95
20.84
20.92
20.32
15,029
Apr 2, 2026
20.77
20.94
20.68
20.90
20.30
38,799
Apr 1, 2026
20.77
20.87
20.72
20.82
20.23
70,187
Mar 31, 2026
20.80
20.90
20.55
20.72
20.13
283,136
Mar 30, 2026
20.95
20.96
20.77
20.77
20.18
85,503
Mar 27, 2026
21.26
21.26
20.90
20.90
20.30
56,657
Mar 26, 2026
21.25
21.43
21.01
21.16
20.56
145,372
Mar 25, 2026
21.40
21.46
21.18
21.34
20.73
1,240,479
Mar 24, 2026
21.48
21.50
21.27
21.32
20.71
49,385
Mar 23, 2026
21.53
21.62
21.25
21.40
20.79
74,483
Mar 20, 2026
21.50
21.54
21.25
21.45
20.84
766,239
Mar 19, 2026
21.45
21.57
21.38
21.57
20.95
64,905
Mar 18, 2026
21.50
21.59
21.46
21.50
20.89
40,350
Mar 17, 2026
21.63
21.63
21.45
21.49
20.88
119,072
Mar 16, 2026
21.62
21.63
21.55
21.59
20.98
44,139
Mar 13, 2026
21.56
21.60
21.47
21.53
20.92
74,467
Mar 12, 2026
21.53
21.55
21.45
21.50
20.89
37,945
Mar 11, 2026
21.52
21.54
21.45
21.51
20.90
33,293
Mar 10, 2026
21.42
21.57
21.41
21.50
20.88
1
Mar 9, 2026
21.43
21.55
21.36
21.48
20.87
1
Mar 6, 2026
21.70
21.74
21.62
21.74
21.12
1
Mar 5, 2026
21.70
21.75
21.59
21.75
21.13
1
Mar 4, 2026
21.69
21.73
21.62
21.70
21.08
1
Mar 3, 2026
21.63
21.73
21.49
21.68
21.06
1
Mar 2, 2026
21.50
21.79
21.34
21.73
21.11
1
Feb 27, 2026
0.315012
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
21.68
21.69
21.36
21.65
21.03
1
Feb 26, 2026
21.70
21.72
21.65
21.70
20.78
91,638
Feb 25, 2026
21.73
21.77
21.63
21.70
20.78
1
Feb 24, 2026
21.69
21.77
21.60
21.77
20.84
1
Feb 23, 2026
21.81
21.81
21.65
21.68
20.76
1
Feb 20, 2026
21.82
21.85
21.73
21.74
20.81
30,594
Feb 19, 2026
21.80
21.90
21.79
21.80
20.87
36,136
Feb 18, 2026
21.86
21.94
21.79
21.85
20.92
54,219
Feb 17, 2026
21.85
21.88
21.75
21.86
20.93
75,343
Feb 13, 2026
21.78
21.89
21.75
21.88
20.95
49,995
Feb 12, 2026
21.93
22.02
21.78
21.80
20.87
35,501
Feb 11, 2026
21.92
22.05
21.87
21.91
20.98
37,816
Feb 10, 2026
21.77
22.00
21.77
21.92
20.99
58,872
Feb 9, 2026
21.61
21.74
21.60
21.74
20.81
23,186
Feb 6, 2026
21.61
21.69
21.58
21.64
20.72
51,879
Feb 5, 2026
21.64
21.72
21.56
21.57
20.65
46,144
Feb 4, 2026
21.64
21.73
21.61
21.69
20.77
80,977
Feb 3, 2026
21.75
21.83
21.55
21.70
20.78
104,068
Feb 2, 2026
21.75
21.86
21.70
21.74
20.81
62,887
Jan 30, 2026
21.68
21.80
21.62
21.78
20.85
53,761
Jan 29, 2026
21.70
21.71
21.61
21.68
20.76
59,665
Jan 28, 2026
21.68
21.81
21.58
21.72
20.80
102,094
Jan 27, 2026
21.70
21.78
21.60
21.72
20.80
59,115
Jan 26, 2026
21.58
21.73
21.55
21.70
20.78
71,111
Jan 23, 2026
21.57
21.60
21.46
21.56
20.64
60,233
Jan 22, 2026
21.55
21.64
21.50
21.57
20.65
40,872
Jan 21, 2026
21.58
21.67
21.43
21.54
20.62
230,486
Jan 20, 2026
21.60
21.61
21.44
21.56
20.64
167,407
Jan 16, 2026
21.75
21.79
21.63
21.72
20.80
48,305
Jan 15, 2026
21.68
21.85
21.66
21.75
20.82
90,636
Jan 14, 2026
21.54
21.68
21.48
21.65
20.73
68,911
Jan 13, 2026
21.57
21.64
21.34
21.54
20.62
123,199
Jan 12, 2026
21.52
21.60
21.41
21.57
20.65
148,131
Jan 9, 2026
21.60
21.61
21.52
21.59
20.67
92,066
Jan 8, 2026
21.59
21.74
21.55
21.59
20.67
150,557
Jan 7, 2026
21.69
21.76
21.58
21.63
20.71
127,598
Jan 6, 2026
21.73
21.74
21.52
21.68
20.76
105,347
Jan 5, 2026
21.81
22.01
21.64
21.74
20.81
73,715
Jan 2, 2026
21.73
21.82
21.52
21.80
20.87
57,980
Dec 31, 2025
21.61
21.63
21.48
21.62
20.70
181,236
Dec 30, 2025
21.71
21.77
21.61
21.65
20.73
251,433
Dec 29, 2025
21.79
21.87
21.78
21.78
20.85
89,659
Dec 26, 2025
21.90
21.90
21.77
21.82
20.89
149,434
Dec 24, 2025
22.01
22.07
21.81
21.92
20.99
156,019
Dec 23, 2025
22.07
22.07
22.00
22.04
21.10
117,454
Dec 22, 2025
22.11
22.16
22.04
22.06
21.12
147,670
Dec 19, 2025
22.16
22.23
22.10
22.14
21.20
94,241
Dec 18, 2025
22.20
22.34
22.13
22.20
21.25
68,756
Dec 17, 2025
22.27
22.33
22.15
22.20
21.25
125,363
Dec 16, 2025
22.36
22.38
22.25
22.34
21.39
99,060
Dec 15, 2025
22.40
22.42
22.26
22.35
21.40
77,887
Dec 12, 2025
22.37
22.42
22.28
22.32
21.37
97,538
Dec 11, 2025
22.46
22.53
22.30
22.43
21.47
64,748
Dec 10, 2025
22.33
22.48
22.33
22.46
21.50
52,426
Dec 9, 2025
22.32
22.39
22.28
22.38
21.43
79,397
Dec 8, 2025
22.31
22.37
22.26
22.37
21.42
114,235
Dec 5, 2025
22.28
22.35
22.15
22.34
21.39
86,943
Dec 4, 2025
22.27
22.32
22.20
22.26
21.31
251,196
Dec 3, 2025
22.35
22.38
22.20
22.33
21.38
67,242
Dec 2, 2025
22.27
22.38
22.23
22.33
21.38
109,279
Dec 1, 2025
22.14
22.36
22.14
22.32
21.37
38,454
Nov 28, 2025
0.334894
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
22.24
22.25
22.10
22.25
21.30
64,383
Nov 26, 2025
22.33
22.52
22.20
22.44
21.16
73,881
Nov 25, 2025
22.40
22.60
22.14
22.42
21.14
73,862
Nov 24, 2025
22.48
22.64
22.40
22.45
21.17
36,792
Nov 21, 2025
22.39
22.63
22.09
22.44
21.16
67,872
Nov 20, 2025
22.70
22.80
22.31
22.32
21.05
95,883
Nov 19, 2025
22.74
22.79
22.60
22.73
21.44
94,794
Nov 18, 2025
22.72
22.78
22.68
22.76
21.47
37,520
Nov 17, 2025
22.75
22.84
22.68
22.80
21.50
86,258
Nov 14, 2025
22.67
22.86
22.65
22.78
21.48
42,031
Nov 13, 2025
23.04
23.07
22.58
22.75
21.46
51,844
Nov 12, 2025
23.35
23.36
23.04
23.04
21.73
36,222
Nov 11, 2025
23.45
23.52
23.27
23.31
21.98
21,373
Nov 10, 2025
23.65
23.65
23.43
23.50
22.16
33,598
Nov 7, 2025
23.45
23.53
23.36
23.51
22.17
36,703
