MetLife, Inc. MET-PA
19.49 USD -0.33 (-1.66%)
As ofNov 13, 2026, 3:59 PM EST
19.23 Day range 19.96
19.49 52-week range 22.80
- YTD
- -9.85%
- 1 year
- -14.33%
MET-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.19 | 20.46 | 19.80 | 19.82 | -0.44 | -2.17% | 88,245 |
| Nov 11, 2026 | 20.42 | 20.45 | 20.00 | 20.26 | -0.16 | -0.78% | 117,099 |
| Nov 10, 2026 | 20.59 | 20.59 | 20.40 | 20.42 | -0.18 | -0.87% | 57,487 |
| Nov 9, 2026 | 20.46 | 20.65 | 20.40 | 20.60 | +0.19 | +0.93% | 88,699 |
| Nov 6, 2026 | 20.40 | 20.53 | 20.34 | 20.41 | +0.05 | +0.25% | 54,957 |
| Nov 5, 2026 | 20.92 | 20.92 | 20.30 | 20.36 | -0.50 | -2.40% | 66,367 |
| Nov 4, 2026 | 20.84 | 21.00 | 20.82 | 20.86 | -0.06 | -0.29% | 47,068 |
| Nov 3, 2026 | 20.93 | 21.06 | 20.85 | 20.92 | -0.11 | -0.52% | 23,337 |
| Nov 2, 2026 | 20.69 | 21.07 | 20.69 | 21.03 | +0.33 | +1.59% | 32,509 |
| Oct 30, 2026 | 20.57 | 20.80 | 20.48 | 20.70 | +0.05 | +0.24% | 91,620 |
| Oct 29, 2026 | 20.46 | 20.78 | 20.46 | 20.65 | +0.15 | +0.73% | 55,547 |
| Oct 28, 2026 | 21.05 | 21.05 | 20.43 | 20.50 | -0.45 | -2.15% | 78,186 |
| Oct 27, 2026 | 21.05 | 21.10 | 20.95 | 20.95 | -0.05 | -0.24% | 40,942 |
| Oct 26, 2026 | 21.01 | 21.06 | 20.84 | 21.00 | 0.00 | 0.00% | 50,466 |
| Oct 23, 2026 | 20.97 | 21.12 | 20.90 | 21.00 | 0.00 | 0.00% | 35,840 |
| Oct 22, 2026 | 20.92 | 21.22 | 20.80 | 21.00 | -0.06 | -0.28% | 28,448 |
| Oct 21, 2026 | 21.01 | 21.30 | 20.94 | 21.06 | 0.00 | 0.00% | 40,667 |
| Oct 20, 2026 | 21.03 | 21.22 | 20.92 | 21.06 | -0.13 | -0.61% | 23,169 |
| Oct 19, 2026 | 20.85 | 21.19 | 20.65 | 21.19 | +0.35 | +1.68% | 49,124 |
| Oct 16, 2026 | 21.10 | 21.25 | 20.72 | 20.84 | -0.30 | -1.42% | 106,448 |
| Oct 15, 2026 | 21.03 | 21.20 | 21.01 | 21.14 | +0.09 | +0.43% | 31,277 |
| Oct 14, 2026 | 21.25 | 21.25 | 21.00 | 21.05 | -0.17 | -0.80% | 26,061 |
| Oct 13, 2026 | 21.41 | 21.41 | 21.15 | 21.22 | -0.11 | -0.52% | 17,611 |
| Oct 12, 2026 | 21.19 | 21.37 | 21.19 | 21.33 | +0.05 | +0.23% | 15,369 |
| Oct 9, 2026 | 21.25 | 21.44 | 21.20 | 21.28 | +0.06 | +0.28% | 32,826 |
| Oct 8, 2026 | 21.18 | 21.44 | 21.13 | 21.22 | -0.06 | -0.28% | 109,501 |
| Oct 7, 2026 | 21.19 | 21.35 | 21.10 | 21.28 | -0.06 | -0.28% | 34,068 |
| Oct 6, 2026 | 21.18 | 21.37 | 21.08 | 21.34 | +0.08 | +0.38% | 30,280 |
| Oct 5, 2026 | 21.28 | 21.30 | 21.07 | 21.26 | +0.04 | +0.19% | 28,617 |
| Oct 2, 2026 | 21.11 | 21.32 | 21.10 | 21.22 | -0.06 | -0.28% | 38,515 |
| Oct 1, 2026 | 21.26 | 21.35 | 21.02 | 21.28 | 0.00 | 0.00% | 32,882 |
| Sep 30, 2026 | 21.48 | 21.62 | 21.05 | 21.28 | -0.05 | -0.23% | 99,692 |
| Sep 29, 2026 | 21.36 | 21.47 | 21.30 | 21.33 | -0.11 | -0.51% | 21,346 |
| Sep 28, 2026 | 21.47 | 21.47 | 21.25 | 21.44 | +0.02 | +0.09% | 32,592 |
| Sep 25, 2026 | 21.30 | 21.50 | 21.28 | 21.42 | 0.00 | 0.00% | 55,523 |
| Sep 24, 2026 | 21.44 | 21.47 | 21.24 | 21.42 | +0.07 | +0.33% | 39,580 |
| Sep 23, 2026 | 21.07 | 21.47 | 20.94 | 21.35 | +0.21 | +0.99% | 81,830 |
| Sep 22, 2026 | 21.03 | 21.15 | 20.90 | 21.14 | +0.10 | +0.48% | 57,642 |
| Sep 21, 2026 | 20.96 | 21.06 | 20.76 | 21.04 | +0.02 | +0.10% | 26,431 |
| Sep 18, 2026 | 20.90 | 21.04 | 20.75 | 21.02 | +0.13 | +0.62% | 39,439 |
| Sep 17, 2026 | 20.98 | 21.05 | 20.78 | 20.89 | -0.07 | -0.33% | 48,077 |
| Sep 16, 2026 | 20.47 | 21.00 | 20.46 | 20.96 | +0.46 | +2.24% | 153,616 |
| Sep 15, 2026 | 20.75 | 20.85 | 20.38 | 20.50 | -0.20 | -0.97% | 85,874 |
| Sep 14, 2026 | 20.67 | 20.74 | 20.62 | 20.70 | 0.00 | 0.00% | 24,147 |
| Sep 11, 2026 | 20.70 | 20.79 | 20.62 | 20.70 | 0.00 | 0.00% | 42,802 |
| Sep 10, 2026 | 20.81 | 20.84 | 20.65 | 20.70 | -0.11 | -0.53% | 61,763 |
| Sep 9, 2026 | 20.97 | 20.97 | 20.80 | 20.81 | -0.14 | -0.67% | 62,585 |
| Sep 8, 2026 | 20.87 | 21.15 | 20.85 | 20.95 | 0.00 | 0.00% | 25,880 |
| Sep 4, 2026 | 20.87 | 21.06 | 20.85 | 20.95 | -0.02 | -0.10% | 25,403 |
| Sep 3, 2026 | 20.90 | 21.10 | 20.85 | 20.97 | +0.12 | +0.58% | 30,651 |
| Sep 2, 2026 | 20.87 | 21.04 | 20.85 | 20.85 | -0.04 | -0.19% | 25,200 |
| Sep 1, 2026 | 20.95 | 21.05 | 20.85 | 20.89 | -0.09 | -0.43% | 48,578 |
| Aug 31, 2026 | 20.96 | 20.98 | 20.67 | 20.98 | -0.21 | -0.99% | 86,122 |
| Aug 28, 2026 | 21.18 | 21.32 | 21.01 | 21.19 | +0.08 | +0.38% | 38,438 |
| Aug 27, 2026 | 21.14 | 21.20 | 20.85 | 21.11 | -0.12 | -0.57% | 37,997 |
| Aug 26, 2026 | 21.31 | 21.34 | 21.23 | 21.23 | -0.11 | -0.52% | 28,278 |
| Aug 25, 2026 | 20.85 | 21.51 | 20.85 | 21.34 | +0.49 | +2.35% | 63,231 |
| Aug 24, 2026 | 20.74 | 20.92 | 20.74 | 20.85 | +0.08 | +0.39% | 46,239 |
| Aug 21, 2026 | 20.86 | 20.87 | 20.77 | 20.77 | -0.05 | -0.24% | 22,571 |
| Aug 20, 2026 | 20.84 | 20.89 | 20.73 | 20.82 | -0.03 | -0.14% | 46,997 |
| Aug 19, 2026 | 20.80 | 21.07 | 20.80 | 20.85 | +0.11 | +0.53% | 17,068 |
| Aug 18, 2026 | 20.78 | 20.92 | 20.61 | 20.74 | +0.03 | +0.14% | 59,140 |
| Aug 17, 2026 | 20.66 | 20.73 | 20.50 | 20.71 | +0.02 | +0.10% | 59,972 |
| Aug 14, 2026 | 20.78 | 20.83 | 20.59 | 20.69 | -0.16 | -0.77% | 62,002 |
| Aug 13, 2026 | 20.95 | 20.95 | 20.80 | 20.85 | -0.10 | -0.48% | 98,368 |
65 days, newest first. Daily bars as drawn on the MET-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.