NYSE - Delayed Quote
USD
MetLife, Inc. (MET-PE)
20.26
-0.02
(-0.10%)
At close: October 30 at 4:00:03 PM EDT
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
Oct 30, 2026
20.21
20.41
20.21
20.26
20.26
187,634
Oct 29, 2026
20.26
20.45
20.15
20.28
20.28
140,840
Oct 28, 2026
20.24
20.32
20.15
20.18
20.18
103,171
Oct 27, 2026
20.26
20.37
20.26
20.26
20.26
87,605
Oct 26, 2026
20.39
20.46
20.26
20.28
20.28
95,553
Oct 23, 2026
20.36
20.41
20.28
20.31
20.31
73,394
Oct 22, 2026
20.22
20.50
20.21
20.35
20.35
80,171
Oct 21, 2026
20.33
20.48
20.25
20.27
20.27
67,895
Oct 20, 2026
20.43
20.49
20.26
20.32
20.32
69,073
Oct 19, 2026
20.45
20.66
20.30
20.35
20.35
144,131
Oct 16, 2026
20.45
20.75
20.35
20.45
20.45
377,963
Oct 15, 2026
20.45
20.73
20.40
20.47
20.47
140,372
Oct 14, 2026
20.23
20.39
20.18
20.30
20.30
176,192
Oct 13, 2026
20.12
20.47
20.00
20.40
20.40
128,338
Oct 12, 2026
20.24
20.24
20.00
20.00
20.00
121,479
Oct 9, 2026
20.18
20.25
20.05
20.17
20.17
139,302
Oct 8, 2026
20.02
20.26
20.00
20.22
20.22
196,040
Oct 7, 2026
19.99
20.10
19.92
20.09
20.09
383,249
Oct 6, 2026
20.02
20.26
19.94
20.15
20.15
154,041
Oct 5, 2026
20.04
20.14
19.92
20.03
20.03
122,106
Oct 2, 2026
20.17
20.43
20.00
20.15
20.15
154,723
Oct 1, 2026
19.90
20.27
19.75
20.11
20.11
113,374
Sep 30, 2026
19.95
20.16
19.80
19.95
19.95
177,111
Sep 29, 2026
20.20
20.20
19.81
19.94
19.94
125,066
Sep 28, 2026
20.15
20.21
20.00
20.14
20.14
83,499
Sep 25, 2026
20.20
20.28
20.07
20.21
20.21
76,019
Sep 24, 2026
20.26
20.41
20.11
20.21
20.21
222,371
Sep 23, 2026
20.40
20.48
20.15
20.36
20.36
89,282
Sep 22, 2026
20.51
20.70
20.27
20.41
20.41
95,350
Sep 21, 2026
20.73
20.75
20.46
20.55
20.55
68,333
Sep 18, 2026
20.71
20.74
20.60
20.63
20.63
44,980
Sep 17, 2026
20.90
20.94
20.65
20.75
20.75
130,499
Sep 16, 2026
20.19
20.77
20.10
20.76
20.76
289,145
Sep 15, 2026
20.30
20.35
19.81
20.09
20.09
393,691
Sep 14, 2026
20.25
20.35
20.17
20.17
20.17
103,399
Sep 11, 2026
20.25
20.43
20.21
20.26
20.26
98,677
Sep 10, 2026
20.33
20.50
20.11
20.15
20.15
211,894
Sep 9, 2026
20.80
20.82
20.48
20.50
20.50
88,016
Sep 8, 2026
20.65
20.93
20.65
20.80
20.80
56,009
Sep 4, 2026
20.88
20.96
20.67
20.68
20.68
60,535
Sep 3, 2026
21.06
21.14
20.84
20.85
20.85
55,680
Sep 2, 2026
21.05
21.05
20.81
20.90
20.90
89,503
Sep 1, 2026
20.92
21.10
20.87
20.99
20.99
124,575
Aug 31, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
21.17
21.24
20.91
21.01
21.01
93,454
Aug 28, 2026
21.76
21.78
21.38
21.51
21.16
57,926
Aug 27, 2026
21.64
21.75
21.63
21.68
21.33
57,923
Aug 26, 2026
21.55
21.71
21.51
21.64
21.29
66,624
Aug 25, 2026
21.50
21.64
21.42
21.64
21.29
74,148
Aug 24, 2026
21.42
21.49
21.34
21.45
21.10
135,668
Aug 21, 2026
21.36
21.54
21.25
21.34
20.99
52,914
Aug 20, 2026
21.40
21.51
21.26
21.44
21.09
68,589
Aug 19, 2026
21.43
21.61
21.27
21.48
21.13
124,181
Aug 18, 2026
21.37
21.37
21.21
21.32
20.97
367,676
Aug 17, 2026
21.55
21.63
21.38
21.38
21.03
87,196
Aug 14, 2026
21.71
21.74
21.55
21.65
21.30
89,668
Aug 13, 2026
21.70
21.77
21.65
21.74
21.38
41,817
Aug 12, 2026
21.70
21.81
21.62
21.67
21.32
33,471
Aug 11, 2026
21.79
21.85
21.69
21.70
21.35
42,359
Aug 10, 2026
21.99
21.99
21.72
21.78
21.42
50,603
Aug 7, 2026
22.01
22.01
21.91
21.93
21.57
40,099
Aug 6, 2026
21.94
21.99
21.87
21.93
21.57
42,906
Aug 5, 2026
22.08
22.09
21.95
22.02
21.66
36,744
Aug 4, 2026
22.08
22.09
22.01
22.07
21.71
76,001
Aug 3, 2026
22.10
22.16
22.00
22.01
21.65
42,825
Jul 31, 2026
22.17
22.17
22.00
22.00
21.64
258,340
Jul 30, 2026
22.01
22.13
22.01
22.12
21.76
45,473
Jul 29, 2026
22.14
22.15
22.02
22.02
21.66
80,402
Jul 28, 2026
22.18
22.23
22.08
22.14
21.78
33,212
Jul 27, 2026
22.25
22.25
22.06
22.12
21.76
33,703
Jul 24, 2026
22.24
22.24
22.11
22.12
21.76
35,303
Jul 23, 2026
22.20
22.33
22.09
22.20
21.84
44,691
Jul 22, 2026
22.37
22.38
22.26
22.33
21.97
36,844
Jul 21, 2026
22.37
22.46
22.28
22.36
21.99
80,360
Jul 20, 2026
22.40
22.42
22.30
22.40
22.03
149,555
Jul 17, 2026
22.38
22.45
22.30
22.40
22.03
56,402
Jul 16, 2026
22.37
22.46
22.34
22.40
22.03
43,556
Jul 15, 2026
22.51
22.53
22.38
22.42
22.05
24,204
Jul 14, 2026
22.44
22.55
22.40
22.43
22.06
31,281
Jul 13, 2026
22.50
22.57
22.37
22.44
22.07
73,420
Jul 10, 2026
22.58
22.58
22.41
22.57
22.20
46,500
Jul 9, 2026
22.50
22.59
22.50
22.56
22.19
36,184
Jul 8, 2026
22.65
22.65
22.46
22.54
22.17
55,060
Jul 7, 2026
22.69
22.69
22.56
22.60
22.23
33,819
Jul 6, 2026
22.61
22.69
22.57
22.69
22.32
38,552
Jul 2, 2026
22.67
22.70
22.56
22.61
22.24
20,418
Jul 1, 2026
22.54
22.70
22.51
22.63
22.26
39,663
Jun 30, 2026
22.42
22.55
22.36
22.55
22.18
422,752
Jun 29, 2026
22.10
22.49
22.09
22.49
22.12
101,954
Jun 26, 2026
22.05
22.16
22.01
22.14
21.78
67,683
Jun 25, 2026
22.21
22.21
22.07
22.10
21.74
64,683
Jun 24, 2026
22.11
22.25
22.08
22.13
21.77
158,836
Jun 23, 2026
22.01
22.10
21.98
21.98
21.62
70,259
Jun 22, 2026
22.48
22.48
22.06
22.07
21.71
142,404
Jun 18, 2026
22.45
22.45
22.32
22.44
22.07
38,037
Jun 17, 2026
22.35
22.41
22.25
22.30
21.94
137,793
Jun 16, 2026
22.38
22.42
22.24
22.37
22.00
131,329
Jun 15, 2026
22.33
22.37
22.23
22.35
21.98
41,796
Jun 12, 2026
22.18
22.28
22.12
22.22
21.86
51,994
Jun 11, 2026
22.07
22.25
22.07
22.21
21.85
69,835
Jun 10, 2026
22.12
22.17
22.05
22.08
21.72
69,943
Jun 9, 2026
22.04
22.15
21.85
22.10
21.74
107,249
Jun 8, 2026
22.11
22.13
21.91
22.03
21.67
68,184
Jun 5, 2026
22.10
22.20
21.98
22.01
21.65
50,099
Jun 4, 2026
22.11
22.28
22.08
22.17
21.81
39,469
Jun 3, 2026
22.24
22.24
22.02
22.21
21.85
123,119
Jun 2, 2026
22.32
22.39
22.23
22.27
21.91
43,670
Jun 1, 2026
22.38
22.45
22.28
22.36
21.99
110,223
May 29, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
22.55
22.57
22.37
22.40
22.03
65,117
May 28, 2026
22.85
22.87
22.80
22.85
22.13
32,276
May 27, 2026
22.74
22.86
22.74
22.80
22.08
24,853
May 26, 2026
22.80
22.80
22.70
22.78
22.06
36,705
May 22, 2026
22.71
22.71
22.62
22.65
21.94
29,219
May 21, 2026
22.73
22.73
22.55
22.68
21.97
60,857
May 20, 2026
22.54
22.75
22.54
22.73
22.01
43,581
May 19, 2026
22.67
22.74
22.54
22.54
21.83
58,128
May 18, 2026
22.92
22.92
22.70
22.75
22.03
59,375
May 15, 2026
22.99
22.99
22.82
22.82
22.10
64,003
May 14, 2026
23.14
23.14
23.00
23.06
22.33
276,370
May 13, 2026
23.04
23.10
22.99
23.09
22.36
31,998
May 12, 2026
23.13
23.13
22.94
23.03
22.31
38,269
May 11, 2026
23.04
23.15
22.93
23.10
22.38
58,286
May 8, 2026
22.93
23.08
22.80
23.05
22.32
49,530
May 7, 2026
22.86
22.88
22.78
22.87
22.15
37,662
May 6, 2026
22.77
22.88
22.70
22.88
22.16
44,302
May 5, 2026
22.72
22.81
22.67
22.75
22.03
33,149
May 4, 2026
22.79
22.81
22.64
22.72
22.00
63,443
May 1, 2026
22.83
22.88
22.68
22.74
22.02
35,602
Apr 30, 2026
22.71
22.84
22.63
22.80
22.08
43,269
Apr 29, 2026
22.78
22.78
22.63
22.65
21.94
74,580
Apr 28, 2026
22.73
22.78
22.70
22.72
22.00
53,606
Apr 27, 2026
22.80
22.82
22.73
22.75
22.03
38,161
Apr 24, 2026
22.75
22.88
22.72
22.77
22.05
39,480
Apr 23, 2026
22.85
22.94
22.70
22.72
22.00
42,604
Apr 22, 2026
22.82
22.84
22.70
22.83
22.11
109,615
Apr 21, 2026
22.89
22.95
22.76
22.80
22.08
86,529
Apr 20, 2026
22.87
22.92
22.76
22.88
22.16
33,562
Apr 17, 2026
23.00
23.10
22.89
22.89
22.17
50,456
Apr 16, 2026
23.09
23.09
22.88
22.88
22.16
37,785
Apr 15, 2026
23.05
23.17
23.01
23.03
22.31
32,238
Apr 14, 2026
22.97
23.06
22.94
23.05
22.32
43,087
Apr 13, 2026
22.77
23.01
22.75
22.92
22.20
172,310
Apr 10, 2026
22.83
22.92
22.75
22.87
22.15
42,722
Apr 9, 2026
22.86
22.91
22.76
22.89
22.17
32,908
Apr 8, 2026
22.86
23.03
22.70
22.85
22.13
-
Apr 7, 2026
22.59
22.70
22.45
22.64
21.93
31,670
Apr 6, 2026
22.54
22.70
22.51
22.56
21.85
43,391
Apr 2, 2026
22.45
22.65
22.38
22.64
21.93
33,365
Apr 1, 2026
22.61
22.62
22.36
22.53
21.82
50,747
Mar 31, 2026
22.49
22.53
22.07
22.44
21.73
251,154
Mar 30, 2026
22.51
22.52
22.36
22.45
21.74
71,657
Mar 27, 2026
22.57
22.57
22.33
22.46
21.75
63,255
Mar 26, 2026
22.76
22.92
22.57
22.57
21.86
48,089
Mar 25, 2026
22.91
22.92
22.74
22.85
22.13
38,826
Mar 24, 2026
22.63
22.77
22.57
22.70
21.99
40,169
Mar 23, 2026
22.66
22.87
22.65
22.78
22.06
49,745
Mar 20, 2026
23.00
23.00
22.50
22.56
21.85
84,838
Mar 19, 2026
22.98
23.02
22.86
23.02
22.30
63,992
Mar 18, 2026
23.14
23.21
22.98
22.98
22.26
43,303
Mar 17, 2026
23.10
23.16
23.00
23.16
22.43
140,557
Mar 16, 2026
23.29
23.38
23.06
23.06
22.33
255,993
Mar 13, 2026
23.43
23.49
23.14
23.14
22.41
73,855
Mar 12, 2026
23.50
23.58
23.37
23.37
22.63
59,431
Mar 11, 2026
23.74
23.74
23.50
23.56
22.82
48,203
Mar 10, 2026
23.64
23.76
23.58
23.74
22.99
28,374
Mar 9, 2026
23.86
23.86
23.48
23.63
22.89
3
Mar 6, 2026
23.97
23.97
23.76
23.76
23.01
3
Mar 5, 2026
24.15
24.16
24.00
24.01
23.25
3
Mar 4, 2026
24.08
24.22
24.05
24.15
23.39
3
Mar 3, 2026
24.05
24.13
23.91
24.11
23.35
3
Mar 2, 2026
24.03
24.20
24.03
24.11
23.35
3
Feb 27, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
24.13
24.13
23.82
24.10
23.34
3
Feb 26, 2026
24.42
24.50
24.41
24.48
23.37
53,799
Feb 25, 2026
24.46
24.48
24.37
24.46
23.35
3
Feb 24, 2026
24.30
24.45
24.28
24.40
23.29
3
Feb 23, 2026
24.35
24.35
24.28
24.28
23.18
3
Feb 20, 2026
24.39
24.39
24.27
24.35
23.24
41,861
Feb 19, 2026
24.38
24.40
24.33
24.35
23.24
99,168
Feb 18, 2026
24.41
24.47
24.35
24.35
23.24
52,497
Feb 17, 2026
24.40
24.43
24.26
24.41
23.30
192,501
Feb 13, 2026
24.26
24.35
24.17
24.31
23.21
43,511
Feb 12, 2026
24.16
24.27
24.16
24.27
23.17
57,788
Feb 11, 2026
24.15
24.25
24.10
24.23
23.13
38,104
Feb 10, 2026
24.05
24.11
23.99
24.10
23.01
43,317
Feb 9, 2026
23.95
24.00
23.85
23.99
22.90
38,303
Feb 6, 2026
23.94
23.99
23.85
23.90
22.82
36,358
Feb 5, 2026
23.99
24.03
23.81
23.85
22.77
43,550
Feb 4, 2026
24.10
24.10
23.90
23.99
22.90
31,536
Feb 3, 2026
24.17
24.19
23.86
24.11
23.02
91,830
Feb 2, 2026
24.11
24.19
24.09
24.13
23.03
32,033
Jan 30, 2026
24.25
24.30
24.07
24.08
22.99
77,674
Jan 29, 2026
24.31
24.32
24.22
24.22
23.12
33,081
Jan 28, 2026
24.37
24.37
24.25
24.31
23.21
39,718
Jan 27, 2026
24.36
24.37
24.18
24.36
23.25
61,878
Jan 26, 2026
24.37
24.38
24.25
24.32
23.22
34,068
Jan 23, 2026
24.35
24.37
24.23
24.31
23.21
79,376
Jan 22, 2026
24.34
24.39
24.18
24.27
23.17
36,897
Jan 21, 2026
24.17
24.25
24.07
24.24
23.14
34,215
Jan 20, 2026
24.18
24.21
24.03
24.09
23.00
51,679
Jan 16, 2026
24.22
24.30
24.10
24.25
23.15
124,185
Jan 15, 2026
24.09
24.22
24.00
24.20
23.10
50,009
Jan 14, 2026
24.04
24.07
23.93
24.07
22.98
33,111
Jan 13, 2026
23.95
24.06
23.88
24.03
22.94
47,988
Jan 12, 2026
23.88
23.98
23.76
23.88
22.80
54,252
Jan 9, 2026
24.02
24.06
23.83
23.86
22.78
48,974
Jan 8, 2026
24.11
24.12
23.90
23.95
22.86
267,669
Jan 7, 2026
24.00
24.14
23.95
24.14
23.04
87,908
Jan 6, 2026
24.07
24.07
23.86
23.91
22.82
52,178
Jan 5, 2026
24.01
24.17
23.96
24.03
22.94
62,394
Jan 2, 2026
23.75
23.99
23.65
23.99
22.90
147,863
Dec 31, 2025
23.55
23.77
23.51
23.75
22.67
393,507
Dec 30, 2025
23.65
23.65
23.51
23.57
22.50
141,713
Dec 29, 2025
23.69
23.69
23.57
23.57
22.50
62,232
Dec 26, 2025
23.74
23.74
23.61
23.65
22.58
73,509
Dec 24, 2025
23.65
23.75
23.65
23.72
22.64
59,386
Dec 23, 2025
23.77
23.77
23.63
23.68
22.61
123,553
Dec 22, 2025
23.79
23.85
23.72
23.79
22.71
213,679
Dec 19, 2025
23.70
23.80
23.70
23.75
22.67
67,061
Dec 18, 2025
23.69
23.82
23.63
23.80
22.72
104,986
Dec 17, 2025
23.67
23.73
23.59
23.67
22.60
105,763
Dec 16, 2025
23.70
23.76
23.59
23.73
22.65
169,620
Dec 15, 2025
23.86
23.89
23.65
23.70
22.62
110,437
Dec 12, 2025
23.83
23.88
23.64
23.73
22.65
72,307
Dec 11, 2025
23.71
23.91
23.69
23.86
22.78
75,932
Dec 10, 2025
23.55
23.82
23.45
23.80
22.72
113,433
Dec 9, 2025
23.42
23.55
23.35
23.54
22.47
116,420
Dec 8, 2025
23.36
23.47
23.25
23.42
22.36
113,860
Dec 5, 2025
23.55
23.56
23.32
23.40
22.34
109,703
Dec 4, 2025
23.56
23.64
23.44
23.54
22.47
104,554
Dec 3, 2025
23.58
23.67
23.50
23.64
22.57
73,544
Dec 2, 2025
23.50
23.68
23.40
23.64
22.57
161,680
Dec 1, 2025
23.41
23.57
23.31
23.46
22.40
130,290
Nov 28, 2025
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
23.61
23.71
23.40
23.47
22.40
134,374
Nov 26, 2025
23.95
24.05
23.81
23.99
22.57
53,918
Nov 25, 2025
23.76
24.00
23.72
23.92
22.50
51,946
Nov 24, 2025
23.64
23.78
23.55
23.75
22.34
63,112
Nov 21, 2025
23.62
23.68
23.35
23.54
22.14
75,406
Nov 20, 2025
23.81
23.82
23.46
23.54
22.14
53,107
Nov 19, 2025
23.70
23.81
23.52
23.76
22.35
124,304
Nov 18, 2025
23.77
23.92
23.72
23.75
22.34
25,291
Nov 17, 2025
24.09
24.13
23.76
23.89
22.47
40,174
Nov 14, 2025
24.13
24.14
23.97
24.11
22.68
29,433
Nov 13, 2025
24.35
24.39
24.04
24.07
22.64
35,483
Nov 12, 2025
24.51
24.52
24.33
24.39
22.94
42,332
Nov 11, 2025
24.40
24.51
24.26
24.49
23.04
36,224
Nov 10, 2025
24.23
24.44
24.14
24.42
22.97
88,867
Nov 7, 2025
24.23
24.26
24.07
24.25
22.81
59,239
Nov 6, 2025
24.25
24.29
23.99
24.24
22.80
93,669
Nov 5, 2025
24.25
24.38
24.17
24.26
22.82
62,707
Nov 4, 2025
24.37
24.37
24.10
24.21
22.77
50,277
Nov 3, 2025
24.59
24.59
24.37
24.41
22.96
27,921
Oct 31, 2025
24.75
24.76
24.45
24.52
23.06
60,447
