MetLife (MET)

Historical Prices For MetLife (MET)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	76.48	77.57	76.14	77.51	3,419,093	77.51
12/02/2025	76.57	76.68	75.69	76.27	3,202,679	76.27
12/01/2025	76.30	77.20	76.19	76.31	2,442,285	76.31
11/28/2025	76.31	76.92	76.15	76.56	1,121,090	76.56
11/26/2025	76.05	76.68	75.91	76.33	2,552,664	76.33
11/25/2025	75.69	76.29	75.12	75.74	3,305,740	75.74
11/24/2025	74.85	75.27	73.97	75.19	4,565,291	75.19
11/21/2025	74.25	75.76	73.56	75.07	4,018,946	75.07
11/20/2025	75.50	76.37	73.81	73.92	3,430,391	73.92
11/19/2025	75.27	75.50	74.05	74.76	3,001,540	74.76
11/18/2025	74.90	75.94	74.60	75.37	3,583,468	75.37
11/17/2025	78.63	78.63	74.79	75.53	5,028,915	75.53
11/14/2025	78.89	79.33	78.03	78.64	3,275,671	78.64
11/13/2025	79.95	80.65	79.06	79.47	4,523,764	79.47
11/12/2025	77.83	80.47	77.83	80.21	4,218,901	80.21
11/11/2025	77.41	77.85	77.25	77.79	3,929,675	77.79
11/10/2025	76.48	77.83	76.03	77.18	4,511,203	77.18
11/07/2025	75.39	76.17	74.41	76.15	6,229,066	76.15
11/06/2025	79.50	80.75	74.65	75.97	8,562,579	75.97
11/05/2025	79.61	80.25	78.67	78.68	3,830,226	78.68
11/04/2025	78.28	79.75	78.06	79.46	3,731,464	79.46
11/03/2025	79.49	79.79	78.67	79.21	2,890,958	78.64
10/31/2025	78.66	80.00	78.57	79.82	4,380,648	79.25
10/30/2025	78.57	80.02	78.27	79.16	2,774,859	78.59
10/29/2025	78.30	79.32	78.04	78.32	3,214,419	77.76
10/28/2025	78.80	79.24	78.16	78.75	2,948,705	78.19
10/27/2025	79.31	79.54	78.67	78.87	2,584,236	78.30
10/24/2025	78.59	78.94	78.17	78.68	2,444,997	78.12
10/23/2025	78.91	79.22	78.04	78.17	2,182,026	77.61
10/22/2025	79.26	79.50	78.25	78.56	2,376,287	78.00
10/21/2025	78.78	79.57	78.48	79.02	2,888,151	78.45
10/20/2025	78.59	79.22	78.23	78.74	2,582,912	78.18
10/17/2025	78.09	78.92	77.72	78.46	3,487,722	77.90
10/16/2025	81.06	81.15	77.78	77.84	4,169,150	77.28
10/15/2025	82.75	83.50	81.14	81.62	2,784,652	81.03
10/14/2025	80.20	83.20	80.09	82.89	2,651,968	82.30
10/13/2025	80.73	81.06	79.97	80.82	2,111,169	80.24
10/10/2025	82.43	82.82	79.76	79.77	2,407,035	79.20
10/09/2025	82.24	83.26	81.52	81.98	2,266,183	81.39
10/08/2025	83.38	83.64	81.68	82.03	2,736,844	81.44
10/07/2025	82.78	83.33	82.47	82.75	2,477,799	82.16
10/06/2025	82.62	83.22	81.79	82.35	2,547,334	81.76
10/03/2025	81.48	82.59	81.12	82.37	2,993,290	81.78
10/02/2025	81.73	82.63	80.82	81.33	3,564,884	80.75
10/01/2025	81.76	83.08	81.69	81.93	3,854,424	81.34
9/30/2025	82.00	82.47	81.22	82.37	2,788,987	81.78
9/29/2025	81.67	82.13	81.18	82.07	2,955,906	81.48
9/26/2025	80.87	81.88	80.71	81.62	2,358,216	81.03
9/25/2025	80.74	81.23	79.84	80.28	2,586,081	79.70
9/24/2025	80.37	80.89	80.10	80.64	2,927,784	80.06
9/23/2025	80.98	81.65	79.93	80.32	4,797,808	79.74
9/22/2025	78.56	81.36	78.20	80.98	6,658,815	80.40
9/19/2025	78.92	79.44	77.89	79.16	8,848,969	78.59
9/18/2025	78.72	79.73	78.61	79.07	4,484,219	78.50
9/17/2025	78.87	79.71	78.31	78.68	5,561,487	78.12
9/16/2025	80.99	80.99	78.58	78.73	5,022,670	78.17
9/15/2025	80.90	81.30	80.20	80.46	3,116,735	79.88
9/12/2025	80.26	81.11	80.17	80.82	2,314,219	80.24
9/11/2025	79.42	80.50	79.23	80.34	2,632,969	79.76
9/10/2025	79.12	79.95	78.95	79.23	2,113,478	78.66
9/09/2025	79.88	80.33	79.27	79.29	2,536,616	78.72
9/08/2025	79.21	79.70	77.86	79.60	3,048,720	79.03
9/05/2025	81.62	82.31	78.29	79.51	4,830,138	78.94
9/04/2025	80.98	81.86	80.62	81.75	2,434,538	81.16