MET
Metlife (MET)
NYSE
$103.15+$0.71 (+0.70%)
Price as of Nov 11, 2026 7:57 PM EST
  • $64.4B
    Market Cap
  • 35.27%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    +4.79%
    Low Price$98.27
    High Price$102.96
  • 3 Months
    +6.20%
    Low Price$92.91
    High Price$102.96
  • 1 Year
    +35.27%
    Low Price$66.38
    High Price$102.96
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
102.09
103.25
101.67
102.44
+0.76%
3,223,985
11/09/2026
99.68
103.06
99.63
101.67
+3.46%
3,483,131
11/06/2026
98.34
99.51
97.78
98.27
-1.48%
3,332,480
11/05/2026
104.50
106.72
99.12
99.75
-3.05%
4,037,433
11/04/2026
102.00
103.43
100.29
102.89
+2.21%
5,411,502
11/04/2026
$2.78 Earnings
11/03/2026
100.06
101.29
99.28
100.67
+0.32%
2,289,692
11/03/2026
$0.59 Dividend
11/02/2026
100.03
100.71
99.57
100.35
+0.92%
2,908,406
10/30/2026
101.00
101.07
99.11
99.43
-0.80%
4,034,360
10/29/2026
100.41
101.28
99.89
100.24
+1.19%
2,963,162
10/28/2026
99.41
100.14
98.56
99.06
-0.34%
2,389,006
10/27/2026
99.77
99.90
98.83
99.39
-0.06%
1,918,968
10/26/2026
98.88
100.22
98.82
99.45
+1.23%
3,067,355
10/23/2026
101.92
102.57
95.87
98.24
-4.59%
5,998,614
10/22/2026
100.99
103.04
100.62
102.96
+1.36%
3,506,411
10/21/2026
101.26
101.97
101.00
101.58
+0.99%
3,050,902
10/20/2026
99.39
100.79
99.24
100.59
+1.61%
2,098,643
10/19/2026
99.66
100.50
98.95
99.00
-1.17%
2,033,138
10/16/2026
100.41
101.82
100.05
100.17
+0.49%
3,365,558
10/15/2026
99.65
100.03
98.04
99.68
+0.55%
3,036,153
10/14/2026
99.20
99.32
97.80
99.13
-0.92%
3,699,481
10/13/2026
100.42
100.84
99.31
100.06
+0.48%
3,016,489
10/12/2026
98.39
99.59
98.30
99.58
+1.87%
2,367,345
10/09/2026
97.52
98.42
96.16
97.75
-0.14%
2,336,272
10/08/2026
95.26
98.17
95.14
97.89
+2.81%
3,024,244
10/07/2026
95.77
96.25
94.86
95.22
-1.42%
3,175,988
10/06/2026
96.62
98.48
96.43
96.59
+0.29%
4,300,248
10/05/2026
94.28
96.82
94.10
96.31
+2.59%
4,417,269
10/02/2026
93.43
94.41
93.43
93.88
+0.08%
2,981,203
10/01/2026
93.16
93.95
91.67
93.80
+0.20%
3,686,323
09/30/2026
94.28
95.00
93.57
93.61
-1.09%
3,008,293
09/29/2026
95.12
95.76
93.87
94.64
-0.65%
2,621,798
09/28/2026
96.94
97.37
94.83
95.26
-1.92%
3,241,818
09/25/2026
96.97
97.87
96.10
97.13
+0.46%
3,625,280
09/24/2026
97.16
97.60
96.49
96.68
+0.05%
3,442,898
09/23/2026
94.64
97.10
94.45
96.63
+1.33%
2,943,318
09/22/2026
96.90
97.42
94.47
95.36
-0.75%
2,638,678
09/21/2026
96.87
97.27
95.97
96.07
-0.41%
1,933,427
09/18/2026
96.32
96.72
95.67
96.47
-0.32%
7,300,714
09/17/2026
97.37
97.79
96.23
96.78
+0.12%
2,760,726
09/16/2026
97.40
97.73
94.83
96.66
-1.01%
3,500,606
09/15/2026
96.84
97.96
96.35
97.64
+0.48%
2,068,093
09/14/2026
96.95
97.22
95.99
97.18
+0.63%
3,544,852
09/11/2026
97.42
97.67
95.66
96.57
+0.37%
2,636,845
09/10/2026
95.61
96.34
95.45
96.21
+1.14%
2,225,765
09/09/2026
95.07
95.73
94.32
95.13
+0.20%
3,245,624
09/08/2026
95.99
96.52
94.83
94.94
-2.17%
2,459,368
09/04/2026
97.76
98.55
96.90
97.05
-1.62%
2,663,332
09/03/2026
96.58
98.67
96.58
98.65
+2.91%
3,706,198
09/02/2026
94.23
96.57
94.23
95.85
+2.12%
2,885,116
09/01/2026
95.00
95.65
93.36
93.87
-0.79%
2,727,208
08/31/2026
95.80
96.00
94.57
94.61
-1.39%
2,912,131
08/28/2026
96.22
96.87
95.84
95.94
+0.27%
2,878,222
08/27/2026
95.40
96.22
94.88
95.69
-0.28%
2,257,059
08/26/2026
95.40
96.20
94.53
95.95
+0.68%
2,442,379
08/25/2026
95.68
95.86
94.01
95.31
-0.35%
2,207,891
08/24/2026
94.31
95.70
94.31
95.65
+1.98%
2,965,180
08/21/2026
93.65
94.35
93.38
93.79
+0.94%
4,849,854
08/20/2026
94.38
95.06
92.82
92.91
-1.73%
3,817,326
08/19/2026
96.22
96.63
94.08
94.55
-1.67%
3,447,774
08/18/2026
96.73
97.53
96.12
96.16
+0.05%
2,039,615
08/17/2026
96.84
98.00
96.08
96.11
-1.00%
2,485,069
08/14/2026
97.17
97.66
96.76
97.09
+0.19%
2,171,693
08/13/2026
96.45
97.14
96.07
96.90
+0.84%
2,018,273
08/12/2026
96.02
96.55
95.72
96.09
-0.14%
2,187,227
08/11/2026
96.21
96.76
95.98
96.23
-0.24%
2,419,247
08/10/2026
96.42
97.51
96.29
96.46
-0.76%
2,868,031
08/07/2026
98.91
98.91
96.50
97.20
-2.18%
4,520,839
08/06/2026
97.96
100.34
97.55
99.36
+3.83%
4,234,462
08/05/2026
95.93
96.68
94.93
95.69
+0.14%
4,685,049
08/05/2026
$2.43 Earnings
08/04/2026
94.36
95.87
93.36
95.57
+0.43%
5,299,026
08/04/2026
$0.59 Dividend
08/03/2026
95.10
95.63
94.80
95.16
+0.19%
4,467,144
07/31/2026
95.95
96.31
94.92
94.98
-0.97%
5,785,393
07/30/2026
96.25
96.45
94.73
95.91
+0.05%
5,841,294
07/29/2026
95.40
96.63
95.29
95.86
-0.48%
4,776,176
07/28/2026
94.41
96.52
94.41
96.32
+2.42%
4,862,334
07/27/2026
93.87
94.85
93.69
94.05
+0.38%
5,151,079
07/24/2026
91.06
93.70
90.25
93.69
+2.47%
4,543,287
07/23/2026
91.66
91.78
90.48
91.43
-0.78%
3,797,798
07/22/2026
92.68
93.17
91.66
92.15
-0.11%
3,159,107
07/21/2026
92.21
92.34
91.06
92.25
+0.41%
4,146,924
07/20/2026
92.87
93.14
91.65
91.88
-1.07%
3,810,973
07/17/2026
92.09
93.72
92.00
92.87
+0.32%
4,015,118
07/16/2026
91.56
92.96
91.11
92.58
+1.63%
3,718,783
07/15/2026
91.41
91.99
90.54
91.09
-0.37%
2,574,881
07/14/2026
91.65
92.69
91.11
91.43
-0.53%
3,466,242
07/13/2026
91.40
92.04
90.51
91.91
+1.51%
2,828,879
07/10/2026
90.96
91.38
90.05
90.55
+0.55%
2,017,023
07/09/2026
89.26
90.88
89.26
90.06
+1.17%
2,195,676
07/08/2026
90.55
90.59
88.55
89.02
-1.71%
3,569,941
07/07/2026
89.87
91.16
89.56
90.57
+1.34%
3,135,477
07/06/2026
89.79
90.16
88.96
89.38
+0.44%
4,207,939
07/02/2026
86.91
88.98
86.67
88.98
+3.28%
3,145,935
07/01/2026
83.99
86.48
83.99
86.15
+3.06%
3,494,140
06/30/2026
84.94
85.50
83.34
83.60
-1.60%
3,852,709
06/29/2026
84.53
85.53
84.01
84.96
+0.05%
2,929,690
06/26/2026
84.19
85.63
83.72
84.92
+1.56%
5,516,655