MetLife (MET)

Historical Prices For MetLife (MET)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	81.07	81.68	80.80	81.36	2,759,913	81.36
8/28/2025	81.28	81.28	80.52	80.80	2,225,124	80.80
8/27/2025	80.65	81.58	80.63	81.11	2,556,692	81.11
8/26/2025	80.53	81.11	80.32	81.01	2,906,169	81.01
8/25/2025	81.29	81.68	80.65	80.83	2,585,302	80.83
8/22/2025	79.93	81.91	79.75	81.49	3,502,895	81.49
8/21/2025	78.94	79.48	78.46	79.24	1,960,167	79.24
8/20/2025	78.88	79.40	78.57	79.03	2,666,674	79.03
8/19/2025	77.75	79.07	77.59	78.72	2,511,657	78.72
8/18/2025	76.90	77.85	76.90	77.74	2,721,820	77.74
8/15/2025	78.33	78.33	77.17	77.33	2,660,702	77.33
8/14/2025	76.91	77.97	76.48	77.92	2,313,562	77.92
8/13/2025	76.74	77.75	76.72	77.36	3,158,938	77.36
8/12/2025	75.78	76.89	75.62	76.56	4,008,338	76.56
8/11/2025	76.36	77.06	74.99	75.30	4,416,759	75.30
8/08/2025	74.19	76.64	74.19	76.27	4,351,962	76.27
8/07/2025	72.10	74.94	72.10	73.82	5,631,272	73.82
8/06/2025	75.08	76.21	74.85	75.95	4,468,672	75.95
8/05/2025	74.82	75.43	74.14	74.89	4,334,823	74.89
8/04/2025	74.42	74.92	73.94	74.83	3,797,073	74.26
8/01/2025	74.46	74.97	73.01	74.01	4,383,283	73.45
7/31/2025	74.75	76.54	74.66	75.95	5,251,561	75.37
7/30/2025	76.85	77.45	74.27	74.79	4,965,460	74.22
7/29/2025	78.33	78.98	77.50	77.68	3,824,872	77.09
7/28/2025	78.41	78.55	77.31	77.66	2,275,760	77.07
7/25/2025	78.00	78.67	77.39	78.56	2,227,691	77.96
7/24/2025	78.33	78.53	77.71	77.79	2,233,860	77.20
7/23/2025	78.15	78.50	77.55	78.44	2,682,387	77.84
7/22/2025	76.42	77.61	76.17	77.51	2,963,148	76.92
7/21/2025	77.50	77.64	76.26	76.33	1,885,004	75.75
7/18/2025	77.37	77.54	76.82	77.15	2,065,461	76.56
7/17/2025	76.22	77.51	76.22	77.33	2,759,804	76.74
7/16/2025	76.55	76.80	75.29	76.59	2,775,980	76.01
7/15/2025	77.50	78.00	76.17	76.21	2,659,516	75.63
7/14/2025	77.44	78.08	77.27	77.90	2,125,180	77.31
7/11/2025	77.69	78.11	77.21	77.70	2,331,900	77.11
7/10/2025	78.28	78.69	77.86	78.37	2,788,967	77.78
7/09/2025	79.94	80.05	78.14	78.24	2,649,810	77.65
7/08/2025	79.49	80.44	79.06	79.66	2,866,026	79.06
7/07/2025	80.40	80.95	78.97	79.18	2,495,618	78.58
7/03/2025	80.47	81.27	80.02	80.65	1,617,753	80.04
7/02/2025	81.08	81.24	79.16	80.15	3,097,089	79.54
7/01/2025	80.36	81.70	80.24	81.09	2,681,586	80.47
6/30/2025	80.31	80.54	79.99	80.42	2,901,563	79.81
6/27/2025	80.25	80.86	79.75	80.37	3,643,603	79.76
6/26/2025	79.32	80.08	79.08	79.96	3,337,703	79.35
6/25/2025	79.70	79.86	78.63	79.11	3,232,337	78.51
6/24/2025	79.98	80.55	79.61	79.66	3,174,388	79.06
6/23/2025	78.80	79.72	77.73	79.63	2,383,934	79.03
6/20/2025	79.14	79.64	78.63	79.21	6,575,432	78.61
6/18/2025	77.93	79.26	77.91	78.55	2,298,522	77.95
6/17/2025	78.15	78.74	77.40	77.85	2,350,839	77.26
6/16/2025	77.95	78.63	77.68	78.40	3,220,115	77.80
6/13/2025	77.97	78.55	77.06	77.35	3,450,750	76.76
6/12/2025	78.08	79.00	77.71	78.99	2,264,342	78.39
6/11/2025	79.45	79.75	78.58	78.91	2,418,814	78.31
6/10/2025	79.51	79.69	78.93	79.43	2,199,537	78.83
6/09/2025	80.15	80.15	79.17	79.62	1,938,001	79.02
6/06/2025	79.70	80.13	79.22	79.93	1,943,025	79.32
6/05/2025	78.91	79.08	78.02	78.56	1,906,109	77.96
6/04/2025	79.59	80.08	78.80	78.81	2,235,479	78.21
6/03/2025	78.62	79.62	77.76	79.32	3,195,755	78.72
6/02/2025	78.13	78.68	77.34	78.68	1,989,471	78.08