MetLife, Inc. (METL) Price History
Daily open, high, low, close and volume for MetLife, Inc. (METL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €87.92 | €88.00 | €87.54 | €87.54 | 0 |
| 2026-10-08 | €85.72 | €86.16 | €85.40 | €86.16 | 0 |
| 2026-10-07 | €87.18 | €87.20 | €86.04 | €86.04 | 0 |
| 2026-10-06 | €86.72 | €87.62 | €86.24 | €87.62 | 0 |
| 2026-10-05 | €84.36 | €85.80 | €84.06 | €85.80 | 0 |
| 2026-10-02 | €84.08 | €84.50 | €83.92 | €83.92 | 0 |
| 2026-10-01 | €83.60 | €83.78 | €82.54 | €82.54 | 0 |
| 2026-09-30 | €84.30 | €84.30 | €83.52 | €83.74 | 0 |
| 2026-09-29 | €84.46 | €84.76 | €83.96 | €83.96 | 0 |
| 2026-09-28 | €85.34 | €85.90 | €85.06 | €85.06 | 0 |
| 2026-09-25 | €85.58 | €85.58 | €85.46 | €85.50 | 0 |
| 2026-09-24 | €85.08 | €85.92 | €85.08 | €85.70 | 0 |
| 2026-09-23 | €84.08 | €85.32 | €83.40 | €85.32 | 0 |
| 2026-09-22 | €84.00 | €85.40 | €83.10 | €83.10 | 0 |
| 2026-09-21 | €86.06 | €86.06 | €84.38 | €84.38 | 0 |
| 2026-09-18 | €84.96 | €84.96 | €84.46 | €84.56 | 0 |
| 2026-09-17 | €85.24 | €85.50 | €84.86 | €84.86 | 0 |
| 2026-09-16 | €85.20 | €85.56 | €84.72 | €84.80 | 0 |
| 2026-09-15 | €84.32 | €84.58 | €84.08 | €84.58 | 0 |
| 2026-09-14 | €84.06 | €84.06 | €83.94 | €84.02 | 0 |
| 2026-09-11 | €83.86 | €84.50 | €83.28 | €83.28 | 0 |
| 2026-09-10 | €82.36 | €83.00 | €82.20 | €83.00 | 0 |
| 2026-09-09 | €82.06 | €82.34 | €81.98 | €82.02 | 0 |
| 2026-09-08 | €83.32 | €83.42 | €82.64 | €82.64 | 0 |
| 2026-09-07 | €83.94 | €83.94 | €83.78 | €83.78 | 0 |
| 2026-09-04 | €85.40 | €85.40 | €84.60 | €84.60 | 0 |
| 2026-09-03 | €82.98 | €84.86 | €82.98 | €84.86 | 0 |
| 2026-09-02 | €81.70 | €83.04 | €81.70 | €83.04 | 0 |
| 2026-09-01 | €82.58 | €82.58 | €81.46 | €81.46 | 0 |
| 2026-08-31 | €82.98 | €83.46 | €82.36 | €82.36 | 0 |
| 2026-08-28 | €82.52 | €83.60 | €82.52 | €83.60 | 0 |
| 2026-08-27 | €82.96 | €82.96 | €82.34 | €82.70 | 0 |
| 2026-08-26 | €82.06 | €82.96 | €82.02 | €82.96 | 0 |
| 2026-08-25 | €82.86 | €82.86 | €81.54 | €81.54 | 0 |
| 2026-08-24 | €80.56 | €82.16 | €80.56 | €82.16 | 0 |
| 2026-08-21 | €80.02 | €81.16 | €80.02 | €81.16 | 0 |
| 2026-08-20 | €81.28 | €81.34 | €81.14 | €81.34 | 0 |
| 2026-08-19 | €83.70 | €83.74 | €82.02 | €82.02 | 0 |
| 2026-08-18 | €83.24 | €84.10 | €83.24 | €84.10 | 0 |
| 2026-08-17 | €83.38 | €84.38 | €83.38 | €84.34 | 0 |
| 2026-08-14 | €84.00 | €84.42 | €84.00 | €84.36 | 0 |
| 2026-08-13 | €83.98 | €84.32 | €83.94 | €83.94 | 0 |
| 2026-08-12 | €85.30 | €85.30 | €83.70 | €83.86 | 0 |
| 2026-08-11 | €84.10 | €84.30 | €83.74 | €83.74 | 0 |
| 2026-08-10 | €84.74 | €84.80 | €84.04 | €84.80 | 0 |
| 2026-08-07 | €86.70 | €86.92 | €84.38 | €84.38 | 58 |
| 2026-08-06 | €83.44 | €86.38 | €83.02 | €85.58 | 106 |
| 2026-08-05 | €83.14 | €83.56 | €82.94 | €82.94 | 0 |
| 2026-08-04 | €83.18 | €83.18 | €82.24 | €83.00 | 0 |
| 2026-08-03 | €84.04 | €84.04 | €84.04 | €84.04 | 0 |
| 2026-07-31 | €84.60 | €84.76 | €84.04 | €84.04 | 0 |
| 2026-07-30 | €84.46 | €84.80 | €83.52 | €83.52 | 0 |
| 2026-07-29 | €85.64 | €85.68 | €85.64 | €85.64 | 0 |
| 2026-07-28 | €83.54 | €85.48 | €83.54 | €85.48 | 0 |
| 2026-07-27 | €84.54 | €84.54 | €83.22 | €84.08 | 0 |
| 2026-07-24 | €81.40 | €82.48 | €80.86 | €82.48 | 93 |
| 2026-07-23 | €81.50 | €81.96 | €81.00 | €81.00 | 0 |
| 2026-07-22 | €81.34 | €82.24 | €81.34 | €81.78 | 0 |
| 2026-07-21 | €81.90 | €81.90 | €81.68 | €81.68 | 0 |
| 2026-07-20 | €82.24 | €82.44 | €81.90 | €81.90 | 0 |
| 2026-07-17 | €81.34 | €82.60 | €81.34 | €82.52 | 0 |
| 2026-07-16 | €80.38 | €81.94 | €80.38 | €81.94 | 0 |
| 2026-07-15 | €81.56 | €81.74 | €80.82 | €80.90 | 0 |
| 2026-07-14 | €81.64 | €81.64 | €81.02 | €81.58 | 0 |
| 2026-07-13 | €80.02 | €81.16 | €79.68 | €80.68 | 0 |
| 2026-07-10 | €79.48 | €80.62 | €79.48 | €80.00 | 0 |
| 2026-07-09 | €78.90 | €80.10 | €78.90 | €80.10 | 0 |
| 2026-07-08 | €79.84 | €80.20 | €78.92 | €78.92 | 0 |
| 2026-07-07 | €78.98 | €80.40 | €78.96 | €80.40 | 0 |
| 2026-07-06 | €79.06 | €79.52 | €78.42 | €79.44 | 0 |
| 2026-07-03 | €78.92 | €79.02 | €78.82 | €79.02 | 0 |
| 2026-07-02 | €76.34 | €77.84 | €76.30 | €77.84 | 0 |
| 2026-07-01 | €73.90 | €76.14 | €73.90 | €76.14 | 0 |
| 2026-06-30 | €75.42 | €75.64 | €74.22 | €74.22 | 0 |
| 2026-06-29 | €75.92 | €75.92 | €74.98 | €75.08 | 0 |
| 2026-06-26 | €75.18 | €75.98 | €73.82 | €75.98 | 0 |
| 2026-06-25 | €74.42 | €75.42 | €74.42 | €75.42 | 0 |
| 2026-06-24 | €77.64 | €77.66 | €75.56 | €75.56 | 0 |
| 2026-06-23 | €75.68 | €77.30 | €75.68 | €77.30 | 0 |
| 2026-06-22 | €74.66 | €76.62 | €74.66 | €76.62 | 0 |
| 2026-06-19 | €74.56 | €74.64 | €74.42 | €74.62 | 0 |
| 2026-06-18 | €75.18 | €76.06 | €75.06 | €75.06 | 0 |
| 2026-06-17 | €75.54 | €75.54 | €74.98 | €74.98 | 0 |
| 2026-06-16 | €75.58 | €76.12 | €75.58 | €75.98 | 0 |
| 2026-06-15 | €77.52 | €77.54 | €76.60 | €76.60 | 0 |
| 2026-06-12 | €75.56 | €77.08 | €75.56 | €77.08 | 30 |
| 2026-06-11 | €75.04 | €75.38 | €75.04 | €75.38 | 0 |
| 2026-06-10 | €73.72 | €75.80 | €73.72 | €75.80 | 0 |
| 2026-06-09 | €73.34 | €73.34 | €73.10 | €73.30 | 0 |
| 2026-06-08 | €73.00 | €73.18 | €72.88 | €73.06 | 0 |
| 2026-06-05 | €71.36 | €73.40 | €71.34 | €73.40 | 0 |
| 2026-06-04 | €69.56 | €71.90 | €69.56 | €71.90 | 0 |
| 2026-06-03 | €71.08 | €71.08 | €69.88 | €69.88 | 0 |
| 2026-06-02 | €70.16 | €71.72 | €70.16 | €71.72 | 0 |
| 2026-06-01 | €71.14 | €71.14 | €70.66 | €70.68 | 0 |
| 2026-05-29 | €70.46 | €71.64 | €70.30 | €71.64 | 0 |
| 2026-05-28 | €71.58 | €71.64 | €71.06 | €71.06 | 0 |
| 2026-05-27 | €71.56 | €71.88 | €71.56 | €71.72 | 0 |
| 2026-05-26 | €72.70 | €72.72 | €72.20 | €72.20 | 0 |
| 2026-05-25 | €72.90 | €72.90 | €72.84 | €72.84 | 0 |
| 2026-05-22 | €72.62 | €73.24 | €72.46 | €73.24 | 0 |
| 2026-05-21 | €70.84 | €72.20 | €70.80 | €72.20 | 0 |
| 2026-05-20 | €70.02 | €71.02 | €70.02 | €71.02 | 0 |
| 2026-05-19 | €69.84 | €70.40 | €69.84 | €70.40 | 0 |
| 2026-05-18 | €68.28 | €69.62 | €68.28 | €69.62 | 0 |
| 2026-05-15 | €67.70 | €68.14 | €67.42 | €67.74 | 0 |
| 2026-05-14 | €66.76 | €68.28 | €66.76 | €68.28 | 0 |
| 2026-05-13 | €66.88 | €67.30 | €66.82 | €66.82 | 0 |
| 2026-05-12 | €65.58 | €66.38 | €65.58 | €66.38 | 0 |
| 2026-05-11 | €66.44 | €66.44 | €66.44 | €66.44 | 0 |
| 2026-05-08 | €67.30 | €67.34 | €66.44 | €66.44 | 0 |
| 2026-05-07 | €68.30 | €68.32 | €67.42 | €67.42 | 0 |
| 2026-05-06 | €68.34 | €69.26 | €68.20 | €68.34 | 0 |
| 2026-05-05 | €67.48 | €67.80 | €67.48 | €67.80 | 0 |
| 2026-05-04 | €68.40 | €68.42 | €68.02 | €68.02 | 0 |
| 2026-04-30 | €67.58 | €68.60 | €67.20 | €68.60 | 0 |
| 2026-04-29 | €67.02 | €67.38 | €66.80 | €67.30 | 0 |
| 2026-04-28 | €66.32 | €67.16 | €66.26 | €67.16 | 0 |
| 2026-04-27 | €66.18 | €66.20 | €66.12 | €66.20 | 0 |
| 2026-04-24 | €64.96 | €66.10 | €64.96 | €66.10 | 0 |
| 2026-04-23 | €65.52 | €65.76 | €65.42 | €65.54 | 0 |
| 2026-04-22 | €66.36 | €66.38 | €65.60 | €65.60 | 0 |
| 2026-04-21 | €66.02 | €66.26 | €65.98 | €66.26 | 0 |
| 2026-04-20 | €66.06 | €66.18 | €65.76 | €66.10 | 0 |
| 2026-04-17 | €65.56 | €65.98 | €65.54 | €65.98 | 0 |
| 2026-04-16 | €65.82 | €66.20 | €65.80 | €65.80 | 0 |
| 2026-04-15 | €64.52 | €65.46 | €64.20 | €65.46 | 0 |
| 2026-04-14 | €64.02 | €64.56 | €63.46 | €64.56 | 0 |
| 2026-04-13 | €62.84 | €62.86 | €62.76 | €62.76 | 0 |
| 2026-04-10 | €63.84 | €63.84 | €62.90 | €62.90 | 0 |
| 2026-04-09 | €63.34 | €63.66 | €63.18 | €63.66 | 0 |
| 2026-04-08 | €62.42 | €62.76 | €62.24 | €62.76 | 0 |
| 2026-04-07 | €61.60 | €61.74 | €61.18 | €61.46 | 0 |
| 2026-04-02 | €60.90 | €61.19 | €60.90 | €61.19 | 0 |
| 2026-04-01 | €61.35 | €61.89 | €61.18 | €61.89 | 0 |
| 2026-03-31 | €59.97 | €60.62 | €59.97 | €60.01 | 0 |
| 2026-03-30 | €59.09 | €60.20 | €59.09 | €60.20 | 0 |
| 2026-03-27 | €60.52 | €60.52 | €59.28 | €59.28 | 0 |
| 2026-03-26 | €60.68 | €61.27 | €60.29 | €60.29 | 0 |
| 2026-03-25 | €60.57 | €60.86 | €60.50 | €60.86 | 0 |
| 2026-03-24 | €59.64 | €60.34 | €59.53 | €60.34 | 0 |
| 2026-03-23 | €58.80 | €59.86 | €58.80 | €59.78 | 0 |
| 2026-03-20 | €59.28 | €59.33 | €59.06 | €59.16 | 0 |
| 2026-03-19 | €59.71 | €59.75 | €58.88 | €59.27 | 0 |
| 2026-03-18 | €60.44 | €60.44 | €60.19 | €60.31 | 0 |
| 2026-03-17 | €60.00 | €60.71 | €60.00 | €60.53 | 0 |
| 2026-03-16 | €59.88 | €60.36 | €59.50 | €60.12 | 0 |
| 2026-03-13 | €59.67 | €60.13 | €59.67 | €59.89 | 0 |
| 2026-03-12 | €60.39 | €60.40 | €59.26 | €59.26 | 0 |
| 2026-03-11 | €60.84 | €60.84 | €60.24 | €60.24 | 0 |
| 2026-03-10 | €61.06 | €61.28 | €60.41 | €61.28 | 0 |
| 2026-03-09 | €61.19 | €61.59 | €59.76 | €59.89 | 0 |
| 2026-03-06 | €62.91 | €62.91 | €61.09 | €61.09 | 140 |
| 2026-03-05 | €62.99 | €63.11 | €62.20 | €62.20 | 0 |
| 2026-03-04 | €62.37 | €63.09 | €62.37 | €63.09 | 0 |
| 2026-03-03 | €62.24 | €62.24 | €61.02 | €61.02 | 0 |
| 2026-03-02 | €61.01 | €62.34 | €61.01 | €62.34 | 0 |
| 2026-02-27 | €64.14 | €64.22 | €61.40 | €61.40 | 0 |
| 2026-02-26 | €63.71 | €64.73 | €63.71 | €64.73 | 0 |
| 2026-02-25 | €63.95 | €64.35 | €63.35 | €63.35 | 0 |
| 2026-02-24 | €63.95 | €63.95 | €63.34 | €63.34 | 0 |
| 2026-02-23 | €66.53 | €66.86 | €64.03 | €64.03 | 0 |
| 2026-02-20 | €66.63 | €66.65 | €66.28 | €66.34 | 0 |
| 2026-02-19 | €67.29 | €67.29 | €66.39 | €66.39 | 0 |
| 2026-02-18 | €66.60 | €66.84 | €66.60 | €66.84 | 0 |
| 2026-02-17 | €65.25 | €65.97 | €65.18 | €65.57 | 0 |
| 2026-02-16 | €65.34 | €65.47 | €65.27 | €65.30 | 0 |
| 2026-02-13 | €65.21 | €65.24 | €64.75 | €65.24 | 0 |
| 2026-02-12 | €66.70 | €66.70 | €65.13 | €65.13 | 0 |
| 2026-02-11 | €65.52 | €66.23 | €65.45 | €66.23 | 0 |
| 2026-02-10 | €64.07 | €64.74 | €63.71 | €64.74 | 0 |
| 2026-02-09 | €64.53 | €64.86 | €63.92 | €64.86 | 0 |
| 2026-02-06 | €63.75 | €64.64 | €63.75 | €64.64 | 0 |
| 2026-02-05 | €66.16 | €67.85 | €64.83 | €64.83 | 294 |
| 2026-02-04 | €65.10 | €66.01 | €65.07 | €65.94 | 0 |
| 2026-02-03 | €67.24 | €67.40 | €66.85 | €66.85 | 0 |
| 2026-02-02 | €65.75 | €65.75 | €65.75 | €65.75 | 0 |
| 2026-01-30 | €65.12 | €65.75 | €65.12 | €65.75 | 0 |
| 2026-01-29 | €63.82 | €64.87 | €63.82 | €64.87 | 0 |
| 2026-01-28 | €64.21 | €64.21 | €63.95 | €64.16 | 0 |
| 2026-01-27 | €65.25 | €65.25 | €63.76 | €63.76 | 0 |
| 2026-01-26 | €63.72 | €64.03 | €63.72 | €63.87 | 0 |
| 2026-01-23 | €65.60 | €65.60 | €63.96 | €63.96 | 0 |
| 2026-01-22 | €65.74 | €65.87 | €65.55 | €65.55 | 0 |
| 2026-01-21 | €64.68 | €65.49 | €64.50 | €65.49 | 0 |
| 2026-01-20 | €64.90 | €65.38 | €64.66 | €65.15 | 0 |
| 2026-01-19 | €65.02 | €65.02 | €64.85 | €64.85 | 0 |
| 2026-01-16 | €67.30 | €67.30 | €66.68 | €66.68 | 0 |
| 2026-01-15 | €67.65 | €67.86 | €67.32 | €67.86 | 0 |
| 2026-01-14 | €66.25 | €67.38 | €65.93 | €67.38 | 0 |
| 2026-01-13 | €67.12 | €67.41 | €67.04 | €67.28 | 0 |
| 2026-01-12 | €67.68 | €67.68 | €67.35 | €67.35 | 0 |
| 2026-01-09 | €68.48 | €68.54 | €67.83 | €68.30 | 147 |
| 2026-01-08 | €66.90 | €68.30 | €66.90 | €68.30 | 0 |
| 2026-01-07 | €69.44 | €69.44 | €67.74 | €67.74 | 0 |
| 2026-01-06 | €69.76 | €69.76 | €68.90 | €69.02 | 0 |
| 2026-01-05 | €68.83 | €70.24 | €68.19 | €70.24 | 0 |
| 2026-01-02 | €67.27 | €67.74 | €67.27 | €67.74 | 0 |
| 2025-12-30 | €67.91 | €68.01 | €67.91 | €67.94 | 0 |
| 2025-12-29 | €68.09 | €68.42 | €68.07 | €68.13 | 0 |
| 2025-12-23 | €69.29 | €69.29 | €68.79 | €68.79 | 0 |
| 2025-12-22 | €69.80 | €69.86 | €69.37 | €69.49 | 0 |
| 2025-12-19 | €69.95 | €70.48 | €69.46 | €70.08 | 0 |
| 2025-12-18 | €70.49 | €70.86 | €69.74 | €69.74 | 0 |
| 2025-12-17 | €70.39 | €70.51 | €69.97 | €69.97 | 0 |
| 2025-12-16 | €69.95 | €70.81 | €69.95 | €70.19 | 0 |
| 2025-12-15 | €70.17 | €70.87 | €70.17 | €70.34 | 0 |
| 2025-12-12 | €70.19 | €70.29 | €69.81 | €70.05 | 0 |
| 2025-12-11 | €67.81 | €69.62 | €67.81 | €69.62 | 0 |
| 2025-12-10 | €66.92 | €67.76 | €66.79 | €67.76 | 0 |
| 2025-12-09 | €67.15 | €67.60 | €67.00 | €67.60 | 0 |
| 2025-12-08 | €67.58 | €67.58 | €67.36 | €67.49 | 0 |
| 2025-12-05 | €66.98 | €67.27 | €66.84 | €67.27 | 0 |
| 2025-12-04 | €66.50 | €66.71 | €66.42 | €66.71 | 0 |
| 2025-12-03 | €65.68 | €66.15 | €65.11 | €66.15 | 0 |
| 2025-12-02 | €65.74 | €65.99 | €65.55 | €65.55 | 0 |
| 2025-12-01 | €65.63 | €66.29 | €65.52 | €66.29 | 0 |
| 2025-11-28 | €66.00 | €66.23 | €65.61 | €66.23 | 0 |
| 2025-11-27 | €65.75 | €65.75 | €65.75 | €65.75 | 0 |
| 2025-11-26 | €65.58 | €65.80 | €65.58 | €65.80 | 0 |
| 2025-11-25 | €65.33 | €65.54 | €65.10 | €65.42 | 0 |
| 2025-11-24 | €65.44 | €65.44 | €64.95 | €64.95 | 0 |
| 2025-11-21 | €64.37 | €65.09 | €64.07 | €64.93 | 0 |
| 2025-11-20 | €65.47 | €65.59 | €65.23 | €65.23 | 0 |
| 2025-11-19 | €65.16 | €65.35 | €64.54 | €64.54 | 0 |
| 2025-11-18 | €64.94 | €65.12 | €64.55 | €65.12 | 0 |
| 2025-11-17 | €68.05 | €68.09 | €65.95 | €65.95 | 0 |
| 2025-11-14 | €68.20 | €68.20 | €67.77 | €67.77 | 0 |
| 2025-11-13 | €69.29 | €69.29 | €68.08 | €68.08 | 0 |
| 2025-11-12 | €67.32 | €69.21 | €67.25 | €69.21 | 0 |
| 2025-11-11 | €66.78 | €67.40 | €66.58 | €66.97 | 0 |
| 2025-11-10 | €66.32 | €66.78 | €66.11 | €66.78 | 0 |
| 2025-11-07 | €66.06 | €66.06 | €64.85 | €64.85 | 0 |
| 2025-11-06 | €68.14 | €68.97 | €65.09 | €65.09 | 0 |
| 2025-11-05 | €69.01 | €69.26 | €68.96 | €68.96 | 0 |
| 2025-11-04 | €67.48 | €68.64 | €67.42 | €68.64 | 0 |
| 2025-11-03 | €69.22 | €69.57 | €68.90 | €68.90 | 0 |
| 2025-10-31 | €68.52 | €68.96 | €68.49 | €68.96 | 0 |
| 2025-10-30 | €67.57 | €69.10 | €67.57 | €69.10 | 0 |
| 2025-10-29 | €67.89 | €67.93 | €67.33 | €67.93 | 0 |
| 2025-10-28 | €67.56 | €67.65 | €67.56 | €67.62 | 0 |
| 2025-10-27 | €68.23 | €68.23 | €67.68 | €67.68 | 0 |
| 2025-10-24 | €67.52 | €67.72 | €67.46 | €67.72 | 0 |
| 2025-10-23 | €67.80 | €68.04 | €67.49 | €67.49 | 0 |
| 2025-10-22 | €68.13 | €68.29 | €68.13 | €68.13 | 0 |
| 2025-10-21 | €67.76 | €68.10 | €67.68 | €68.10 | 0 |
| 2025-10-20 | €67.54 | €67.77 | €67.41 | €67.77 | 0 |
| 2025-10-17 | €65.86 | €67.51 | €65.86 | €67.51 | 0 |
| 2025-10-16 | €70.26 | €70.28 | €68.26 | €68.26 | 0 |
| 2025-10-15 | €71.52 | €71.73 | €70.55 | €70.55 | 0 |
| 2025-10-14 | €70.70 | €70.70 | €69.26 | €70.44 | 0 |
| 2025-10-13 | €69.61 | €69.82 | €69.61 | €69.82 | 0 |
| 2025-10-10 | €70.93 | €71.37 | €69.72 | €69.72 | 0 |
| 2025-10-09 | €70.68 | €71.12 | €70.68 | €70.92 | 0 |