MetLife (MET)

Historical Prices For MetLife (MET)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	72.85	73.41	67.89	69.07	8,886,833	69.07
4/03/2025	78.38	79.25	75.75	75.91	6,627,403	75.91
4/02/2025	79.80	82.73	79.80	82.49	3,206,003	82.49
4/01/2025	80.25	81.51	79.45	81.16	3,249,788	81.16
3/31/2025	78.38	80.71	78.02	80.29	5,392,295	80.29
3/28/2025	82.52	82.98	78.46	79.23	6,414,635	79.23
3/27/2025	83.91	84.08	82.83	83.05	3,022,424	83.05
3/26/2025	84.26	84.99	83.53	83.93	2,998,392	83.93
3/25/2025	84.48	85.00	83.30	83.74	3,217,548	83.74
3/24/2025	83.43	84.48	83.20	84.18	2,971,921	84.18
3/21/2025	82.07	82.82	81.38	82.36	5,702,328	82.36
3/20/2025	82.25	83.69	82.18	82.72	2,328,308	82.72
3/19/2025	81.92	83.50	81.57	83.02	2,677,568	83.02
3/18/2025	82.31	82.94	81.52	81.64	2,963,462	81.64
3/17/2025	80.15	82.56	79.94	82.16	2,744,753	82.16
3/14/2025	78.42	80.63	77.86	80.41	2,818,655	80.41
3/13/2025	79.44	79.91	77.64	77.70	4,207,572	77.70
3/12/2025	79.12	79.80	78.20	79.18	3,223,720	79.18
3/11/2025	78.68	79.55	78.00	78.45	3,802,929	78.45
3/10/2025	79.75	80.49	78.12	79.18	4,364,791	79.18
3/07/2025	81.79	82.63	80.72	82.25	3,131,940	82.25
3/06/2025	82.03	83.04	81.13	82.22	3,078,126	82.22
3/05/2025	81.48	83.48	81.42	83.06	3,144,984	83.06
3/04/2025	84.48	84.69	81.15	81.56	4,372,640	81.56
3/03/2025	86.74	87.39	84.88	85.70	3,116,156	85.70
2/28/2025	84.79	86.21	84.33	86.18	4,839,004	86.18
2/27/2025	83.00	85.02	83.00	84.05	3,057,765	84.05
2/26/2025	82.52	83.48	82.27	82.54	2,405,081	82.54
2/25/2025	81.79	82.58	81.29	82.20	3,255,733	82.20
2/24/2025	81.63	82.35	81.15	81.21	3,079,149	81.21
2/21/2025	82.76	83.05	80.64	81.01	3,282,811	81.01
2/20/2025	82.85	83.07	81.82	82.74	2,774,378	82.74
2/19/2025	82.03	83.33	82.00	83.07	2,818,600	83.07
2/18/2025	82.08	82.44	81.28	82.43	4,089,684	82.43
2/14/2025	82.55	83.52	81.60	81.70	4,290,186	81.70
2/13/2025	82.82	83.03	81.39	82.34	2,884,476	82.34
2/12/2025	82.60	83.10	81.75	82.73	2,590,363	82.73
2/11/2025	82.77	83.59	82.46	83.17	2,206,848	83.17
2/10/2025	83.76	84.15	82.40	83.08	3,656,645	83.08
2/07/2025	83.84	84.71	82.89	83.92	4,184,883	83.92
2/06/2025	83.26	84.46	81.19	83.67	8,464,392	83.67
2/05/2025	84.65	85.02	83.80	85.00	5,285,790	85.00
2/04/2025	84.85	85.93	84.58	84.63	3,079,933	84.63
2/03/2025	84.70	85.76	83.45	85.49	3,240,471	84.94
1/31/2025	86.60	87.50	86.23	86.51	2,992,771	85.96
1/30/2025	87.23	87.56	86.58	87.00	2,224,002	86.45
1/29/2025	85.69	87.64	85.43	86.64	3,980,049	86.09
1/28/2025	86.95	87.94	85.64	85.68	3,587,780	85.13
1/27/2025	86.24	87.03	85.87	86.96	4,120,918	86.41
1/24/2025	86.91	87.64	85.86	86.03	3,620,984	85.48
1/23/2025	85.63	87.20	85.57	86.76	3,438,273	86.21
1/22/2025	86.79	86.79	85.62	85.76	3,624,913	85.21
1/21/2025	87.07	88.09	86.77	86.88	3,107,850	86.33
1/17/2025	86.28	87.39	85.87	86.78	5,173,310	86.23
1/16/2025	84.83	85.97	84.50	85.89	3,680,468	85.34
1/15/2025	85.14	85.67	84.82	84.93	4,415,627	84.39
1/14/2025	82.00	83.93	81.89	83.83	3,971,455	83.30
1/13/2025	80.04	82.05	79.74	81.91	3,616,488	81.39
1/10/2025	82.28	82.38	80.06	80.25	3,814,674	79.74
1/08/2025	81.97	83.01	80.86	82.82	4,071,256	82.29
1/07/2025	82.50	83.19	81.73	82.14	2,744,997	81.62