MetLife, Inc. MET-PE
20.00 USD -0.16 (-0.79%)
Regular-session close
20.35 +0.35 +1.75%
After hours · Nov 13, 4:00 PM ET
20.00 Day range 20.15
19.94 52-week range 24.48
- YTD
- -15.79%
- 1 year
- -16.91%
MET-PE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.09 | 20.15 | 20.00 | 20.00 | -0.16 | -0.79% | 92,611 |
| Nov 12, 2026 | 20.18 | 20.34 | 20.16 | 20.16 | -0.20 | -0.98% | 301,428 |
| Nov 11, 2026 | 20.31 | 20.44 | 20.16 | 20.36 | +0.03 | +0.15% | 88,142 |
| Nov 10, 2026 | 20.49 | 20.57 | 20.25 | 20.33 | -0.31 | -1.50% | 112,006 |
| Nov 9, 2026 | 20.52 | 20.78 | 20.45 | 20.64 | +0.18 | +0.88% | 93,047 |
| Nov 6, 2026 | 20.52 | 20.72 | 20.29 | 20.46 | +0.02 | +0.10% | 118,747 |
| Nov 5, 2026 | 20.66 | 20.66 | 20.22 | 20.44 | -0.28 | -1.35% | 87,252 |
| Nov 4, 2026 | 20.27 | 20.83 | 20.23 | 20.72 | +0.48 | +2.37% | 134,728 |
| Nov 3, 2026 | 20.20 | 20.32 | 20.20 | 20.24 | -0.01 | -0.05% | 90,274 |
| Nov 2, 2026 | 20.38 | 20.40 | 20.24 | 20.25 | -0.01 | -0.05% | 121,196 |
| Oct 30, 2026 | 20.21 | 20.41 | 20.21 | 20.26 | -0.02 | -0.10% | 187,634 |
| Oct 29, 2026 | 20.26 | 20.45 | 20.15 | 20.28 | +0.10 | +0.50% | 140,840 |
| Oct 28, 2026 | 20.24 | 20.32 | 20.15 | 20.18 | -0.08 | -0.39% | 103,171 |
| Oct 27, 2026 | 20.26 | 20.37 | 20.26 | 20.26 | -0.02 | -0.10% | 87,605 |
| Oct 26, 2026 | 20.39 | 20.46 | 20.26 | 20.28 | -0.03 | -0.15% | 95,553 |
| Oct 23, 2026 | 20.36 | 20.41 | 20.28 | 20.31 | -0.04 | -0.20% | 73,394 |
| Oct 22, 2026 | 20.22 | 20.50 | 20.21 | 20.35 | +0.08 | +0.39% | 80,171 |
| Oct 21, 2026 | 20.33 | 20.48 | 20.25 | 20.27 | -0.05 | -0.25% | 67,895 |
| Oct 20, 2026 | 20.43 | 20.49 | 20.26 | 20.32 | -0.03 | -0.15% | 69,073 |
| Oct 19, 2026 | 20.45 | 20.66 | 20.30 | 20.35 | -0.10 | -0.49% | 144,131 |
| Oct 16, 2026 | 20.45 | 20.75 | 20.35 | 20.45 | -0.02 | -0.10% | 377,963 |
| Oct 15, 2026 | 20.45 | 20.73 | 20.40 | 20.47 | +0.17 | +0.84% | 140,372 |
| Oct 14, 2026 | 20.23 | 20.39 | 20.18 | 20.30 | -0.10 | -0.49% | 176,192 |
| Oct 13, 2026 | 20.12 | 20.47 | 20.00 | 20.40 | +0.40 | +2.00% | 128,338 |
| Oct 12, 2026 | 20.24 | 20.24 | 20.00 | 20.00 | -0.17 | -0.84% | 121,479 |
| Oct 9, 2026 | 20.18 | 20.25 | 20.05 | 20.17 | -0.05 | -0.25% | 139,302 |
| Oct 8, 2026 | 20.02 | 20.26 | 20.00 | 20.22 | +0.13 | +0.65% | 196,040 |
| Oct 7, 2026 | 19.99 | 20.10 | 19.92 | 20.09 | -0.06 | -0.30% | 383,249 |
| Oct 6, 2026 | 20.02 | 20.26 | 19.94 | 20.15 | +0.12 | +0.60% | 154,041 |
| Oct 5, 2026 | 20.04 | 20.14 | 19.92 | 20.03 | -0.12 | -0.60% | 122,106 |
| Oct 2, 2026 | 20.17 | 20.43 | 20.00 | 20.15 | +0.04 | +0.20% | 154,723 |
| Oct 1, 2026 | 19.90 | 20.27 | 19.75 | 20.11 | +0.16 | +0.80% | 113,374 |
| Sep 30, 2026 | 19.95 | 20.16 | 19.80 | 19.95 | +0.01 | +0.05% | 177,111 |
| Sep 29, 2026 | 20.20 | 20.20 | 19.81 | 19.94 | -0.20 | -0.99% | 125,066 |
| Sep 28, 2026 | 20.15 | 20.21 | 20.00 | 20.14 | -0.07 | -0.35% | 83,499 |
| Sep 25, 2026 | 20.20 | 20.28 | 20.07 | 20.21 | 0.00 | 0.00% | 76,019 |
| Sep 24, 2026 | 20.26 | 20.41 | 20.11 | 20.21 | -0.15 | -0.74% | 222,371 |
| Sep 23, 2026 | 20.40 | 20.48 | 20.15 | 20.36 | -0.05 | -0.24% | 89,282 |
| Sep 22, 2026 | 20.51 | 20.70 | 20.27 | 20.41 | -0.14 | -0.68% | 95,350 |
| Sep 21, 2026 | 20.73 | 20.75 | 20.46 | 20.55 | -0.08 | -0.39% | 68,333 |
| Sep 18, 2026 | 20.71 | 20.74 | 20.60 | 20.63 | -0.12 | -0.58% | 44,980 |
| Sep 17, 2026 | 20.90 | 20.94 | 20.65 | 20.75 | -0.01 | -0.05% | 130,499 |
| Sep 16, 2026 | 20.19 | 20.77 | 20.10 | 20.76 | +0.67 | +3.33% | 289,145 |
| Sep 15, 2026 | 20.30 | 20.35 | 19.81 | 20.09 | -0.08 | -0.40% | 393,691 |
| Sep 14, 2026 | 20.25 | 20.35 | 20.17 | 20.17 | -0.09 | -0.44% | 103,399 |
| Sep 11, 2026 | 20.25 | 20.43 | 20.21 | 20.26 | +0.11 | +0.55% | 98,677 |
| Sep 10, 2026 | 20.33 | 20.50 | 20.11 | 20.15 | -0.35 | -1.71% | 211,894 |
| Sep 9, 2026 | 20.80 | 20.82 | 20.48 | 20.50 | -0.30 | -1.44% | 88,016 |
| Sep 8, 2026 | 20.65 | 20.93 | 20.65 | 20.80 | +0.12 | +0.58% | 56,009 |
| Sep 4, 2026 | 20.88 | 20.96 | 20.67 | 20.68 | -0.17 | -0.82% | 60,535 |
| Sep 3, 2026 | 21.06 | 21.14 | 20.84 | 20.85 | -0.05 | -0.24% | 55,680 |
| Sep 2, 2026 | 21.05 | 21.05 | 20.81 | 20.90 | -0.09 | -0.43% | 89,503 |
| Sep 1, 2026 | 20.92 | 21.10 | 20.87 | 20.99 | -0.02 | -0.10% | 124,575 |
| Aug 31, 2026 | 21.17 | 21.24 | 20.91 | 21.01 | -0.50 | -2.32% | 93,454 |
| Aug 28, 2026 | 21.76 | 21.78 | 21.38 | 21.51 | -0.17 | -0.78% | 57,926 |
| Aug 27, 2026 | 21.64 | 21.75 | 21.63 | 21.68 | +0.04 | +0.18% | 57,923 |
| Aug 26, 2026 | 21.55 | 21.71 | 21.51 | 21.64 | 0.00 | 0.00% | 66,624 |
| Aug 25, 2026 | 21.50 | 21.64 | 21.42 | 21.64 | +0.19 | +0.89% | 74,148 |
| Aug 24, 2026 | 21.42 | 21.49 | 21.34 | 21.45 | +0.11 | +0.52% | 135,668 |
| Aug 21, 2026 | 21.36 | 21.54 | 21.25 | 21.34 | -0.10 | -0.47% | 52,914 |
| Aug 20, 2026 | 21.40 | 21.51 | 21.26 | 21.44 | -0.04 | -0.19% | 68,589 |
| Aug 19, 2026 | 21.43 | 21.61 | 21.27 | 21.48 | +0.16 | +0.75% | 124,181 |
| Aug 18, 2026 | 21.37 | 21.37 | 21.21 | 21.32 | -0.06 | -0.28% | 367,676 |
| Aug 17, 2026 | 21.55 | 21.63 | 21.38 | 21.38 | -0.27 | -1.25% | 87,196 |
| Aug 14, 2026 | 21.71 | 21.74 | 21.55 | 21.65 | -0.09 | -0.41% | 89,668 |
65 days, newest first. Daily bars as drawn on the MET-PE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.