MET.PE | MetLife DO-E | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

MetLife DO-E (MET.PE)

NYSE

$20.27+$0.010 (+0.05%)

Price as of Sep 11, 2026 7:38 PM EDT

N/A
Market Cap
-14.22%
1-Year Change
Insurance - Life
Industry

1 Month
-5.08%

Low Price$20.15

High Price$21.38
3 Months
-7.26%

Low Price$20.15

High Price$22.32
1 Year
-14.22%

Low Price$20.15

High Price$23.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	20.25	20.43	20.21	20.26	+0.55%	98,677
09/10/2026	20.33	20.50	20.11	20.15	-1.71%	211,893
09/09/2026	20.80	20.82	20.48	20.50	-1.44%	88,015
09/08/2026	20.65	20.93	20.65	20.80	+0.58%	56,009
09/04/2026	20.88	20.96	20.67	20.68	-0.82%	60,534
09/03/2026	20.97	21.14	20.84	20.85	-0.24%	55,680
09/02/2026	21.05	21.05	20.81	20.90	-0.43%	89,503
09/01/2026	20.92	21.10	20.87	20.99	-0.10%	124,574
08/31/2026	21.17	21.24	20.91	21.01	-0.70%	93,453
08/31/2026	$0.35 Dividend
08/28/2026	21.40	21.42	21.03	21.16	-0.78%	57,926
08/27/2026	21.29	21.39	21.27	21.33	+0.18%	57,923
08/26/2026	21.20	21.36	21.16	21.29	0.00%	66,624
08/25/2026	21.15	21.29	21.07	21.29	+0.90%	74,148
08/24/2026	21.07	21.14	20.99	21.10	+0.50%	135,668
08/21/2026	21.01	21.19	20.90	20.99	-0.47%	52,914
08/20/2026	21.05	21.16	20.91	21.09	-0.19%	68,589
08/19/2026	21.08	21.26	20.92	21.13	+0.75%	124,181
08/18/2026	21.02	21.02	20.86	20.97	-0.28%	367,675
08/17/2026	21.20	21.28	21.03	21.03	-1.25%	87,196
08/14/2026	21.38	21.38	21.20	21.30	-0.41%	89,668
08/13/2026	21.35	21.41	21.30	21.38	+0.32%	41,817
08/12/2026	21.35	21.45	21.27	21.32	-0.14%	33,471
08/11/2026	21.43	21.50	21.34	21.35	-0.37%	42,359
08/10/2026	21.63	21.63	21.37	21.42	-0.68%	50,603
08/07/2026	21.65	21.65	21.55	21.57	0.00%	40,099
08/06/2026	21.58	21.63	21.51	21.57	-0.41%	42,906
08/05/2026	21.72	21.73	21.59	21.66	-0.23%	36,743
08/04/2026	21.72	21.73	21.65	21.71	+0.27%	76,000
08/03/2026	21.74	21.80	21.64	21.65	+0.05%	42,824
07/31/2026	21.81	21.81	21.64	21.64	-0.54%	258,339
07/30/2026	21.65	21.77	21.65	21.76	+0.45%	45,473
07/29/2026	21.78	21.79	21.66	21.66	-0.54%	80,402
07/28/2026	21.82	21.87	21.72	21.78	+0.09%	33,212
07/27/2026	21.89	21.89	21.70	21.76	0.00%	33,703
07/24/2026	21.88	21.88	21.75	21.76	-0.36%	35,303
07/23/2026	21.84	21.97	21.73	21.84	-0.58%	44,691
07/22/2026	22.00	22.01	21.90	21.97	-0.13%	36,844
07/21/2026	22.00	22.09	21.92	21.99	-0.18%	80,360
07/20/2026	22.03	22.05	21.94	22.03	0.00%	149,555
07/17/2026	22.01	22.08	21.94	22.03	0.00%	56,402
07/16/2026	22.00	22.09	21.97	22.03	-0.09%	43,556
07/15/2026	22.14	22.16	22.01	22.05	-0.04%	24,204
07/14/2026	22.07	22.18	22.03	22.06	-0.04%	31,281
07/13/2026	22.13	22.20	22.00	22.07	-0.58%	73,420
07/10/2026	22.21	22.21	22.04	22.20	+0.04%	46,500
07/09/2026	22.13	22.22	22.13	22.19	+0.09%	36,184
07/08/2026	22.28	22.28	22.09	22.17	-0.27%	55,060
07/07/2026	22.32	22.32	22.19	22.23	-0.40%	33,819
07/06/2026	22.24	22.32	22.20	22.32	+0.35%	38,552
07/02/2026	22.30	22.33	22.19	22.24	-0.09%	20,418
07/01/2026	22.17	22.33	22.14	22.26	+0.35%	39,663
06/30/2026	22.05	22.18	21.99	22.18	+0.27%	422,752
06/29/2026	21.74	22.12	21.73	22.12	+1.58%	101,954
06/26/2026	21.69	21.80	21.65	21.78	+0.18%	67,683
06/25/2026	21.85	21.85	21.71	21.74	-0.14%	64,683
06/24/2026	21.75	21.89	21.71	21.77	+0.68%	158,836
06/23/2026	21.65	21.74	21.62	21.62	-0.41%	70,259
06/22/2026	22.11	22.11	21.70	21.71	-1.65%	142,404
06/18/2026	22.08	22.08	21.96	22.07	+0.63%	38,037
06/17/2026	21.98	22.04	21.89	21.94	-0.31%	137,793
06/16/2026	22.01	22.05	21.88	22.00	+0.09%	131,329
06/15/2026	21.97	22.00	21.87	21.98	+0.59%	41,796
06/12/2026	21.82	21.92	21.76	21.86	+0.05%	51,994
06/11/2026	21.71	21.89	21.71	21.85	+0.59%	69,835
06/10/2026	21.76	21.81	21.69	21.72	-0.09%	69,943
06/09/2026	21.68	21.79	21.49	21.74	+0.32%	107,249
06/08/2026	21.75	21.77	21.55	21.67	+0.09%	68,184
06/05/2026	21.74	21.84	21.62	21.65	-0.72%	50,099
06/04/2026	21.75	21.92	21.72	21.81	-0.18%	39,469
06/03/2026	21.88	21.88	21.66	21.85	-0.27%	123,119
06/02/2026	21.96	22.02	21.87	21.91	-0.40%	43,670
06/01/2026	22.01	22.09	21.92	21.99	-0.18%	110,223
05/29/2026	22.18	22.20	22.00	22.03	-0.44%	65,117
05/29/2026	$0.35 Dividend
05/28/2026	22.13	22.15	22.08	22.13	+0.22%	32,276
05/27/2026	22.02	22.14	22.02	22.08	+0.09%	24,853
05/26/2026	22.08	22.08	21.99	22.06	+0.57%	38,495
05/22/2026	22.00	22.00	21.91	21.94	-0.13%	29,219
05/21/2026	22.01	22.01	21.84	21.97	-0.22%	60,857
05/20/2026	21.83	22.03	21.83	22.01	+0.84%	43,581
05/19/2026	21.96	22.02	21.83	21.83	-0.92%	58,128
05/18/2026	22.20	22.20	21.99	22.03	-0.31%	59,375
05/15/2026	22.27	22.27	22.10	22.10	-1.04%	64,003
05/14/2026	22.41	22.41	22.28	22.33	-0.13%	276,370
05/13/2026	22.31	22.37	22.26	22.36	+0.26%	31,998
05/12/2026	22.40	22.40	22.22	22.31	-0.32%	38,269
05/11/2026	22.31	22.42	22.21	22.38	+0.24%	58,286
05/08/2026	22.21	22.35	22.08	22.32	+0.79%	49,530
05/07/2026	22.14	22.16	22.06	22.15	-0.04%	37,662
05/06/2026	22.05	22.16	21.99	22.16	+0.58%	44,302
05/05/2026	22.00	22.09	21.96	22.03	+0.13%	33,149
05/04/2026	22.07	22.09	21.93	22.00	-0.09%	63,443
05/01/2026	22.11	22.16	21.97	22.02	-0.26%	35,602
04/30/2026	22.00	22.12	21.92	22.08	+0.66%	43,269
04/29/2026	22.06	22.06	21.92	21.94	-0.31%	74,580
04/28/2026	22.01	22.07	21.99	22.00	-0.13%	53,606
04/27/2026	22.08	22.10	22.02	22.03	-0.09%	38,161
04/24/2026	22.03	22.16	22.00	22.05	+0.22%	39,480
04/23/2026	22.13	22.22	21.99	22.00	-0.48%	42,604