MetLife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | 6 |
| 2026-10-14 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 0 |
| 2026-10-13 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 0 |
| 2026-10-12 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 0 |
| 2026-10-09 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 0 |
| 2026-10-08 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 1 |
| 2026-10-07 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-10-06 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-10-05 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-10-02 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-10-01 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-30 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-29 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-28 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-25 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-24 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-23 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-22 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-21 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2026-09-18 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2 |
| 2026-09-17 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-16 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-15 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-14 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-11 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-10 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-09 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-08 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-07 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-04 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-03 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 0 |
| 2026-09-02 | 489.51 | 489.51 | 489.51 | 489.51 | 489.51 | 10 |
| 2026-09-01 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-31 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-28 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-27 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-26 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-25 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-24 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-21 | 512.44 | 512.44 | 486.00 | 486.00 | 486.00 | 4 |
| 2026-08-20 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-19 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-18 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-17 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-14 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-13 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-12 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-11 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-10 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-07 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-06 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-05 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-04 | 493.43 | 493.43 | 493.43 | 493.43 | 493.43 | 0 |
| 2026-08-03 | 493.43 | 493.43 | 493.43 | 493.43 | 488.05 | 0 |
| 2026-07-31 | 493.43 | 493.43 | 493.43 | 493.43 | 491.41 | 0 |
| 2026-07-30 | 493.43 | 493.43 | 493.43 | 493.43 | 491.41 | 0 |
| 2026-07-29 | 493.43 | 493.43 | 493.43 | 493.43 | 491.41 | 0 |
| 2026-07-28 | 493.43 | 493.43 | 493.43 | 493.43 | 491.41 | 3 |
| 2026-07-27 | 468.59 | 468.59 | 468.59 | 468.59 | 466.67 | 0 |
| 2026-07-24 | 468.59 | 468.59 | 468.59 | 468.59 | 466.67 | 0 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 2.0196 USD |
| 2026-05-11 | 2.0217 USD |
| 2026-02-02 | 1.9371 USD |
| 2025-11-03 | 2.0532 USD |
| 2025-08-04 | 2.0375 USD |
| 2025-05-05 | 2.0824 USD |
| 2025-01-31 | 2.1024 USD |
| 2024-11-01 | 2.1772 USD |
| 2024-08-02 | 2.0149 USD |
| 2024-05-03 | 1.9283 USD |
| 2024-02-02 | 1.7069 USD |
| 2023-11-07 | 1.7519 USD |
| 2023-08-04 | 1.6746 USD |
| 2023-05-05 | 1.6570 USD |
| 2023-02-03 | 1.7319 USD |
| 2022-11-04 | 1.7623 USD |
| 2022-08-05 | 1.7314 USD |
| 2022-05-06 | 1.6915 USD |
| 2022-02-08 | 1.6284 USD |
| 2021-11-08 | 2.7302 USD |
| 2021-11-05 | 1.8087 USD |
| 2021-08-09 | 2.5138 USD |
| 2021-08-06 | 1.6656 USD |
| 2021-05-10 | 2.4326 USD |
| 2021-05-07 | 1.6116 USD |
| 2021-02-03 | 1.6941 USD |
| 2020-10-29 | 3.0986 USD |
| 2020-08-03 | 2.4021 USD |
| 2020-07-31 | 1.5913 USD |
| 2020-05-06 | 1.5764 USD |
| 2020-02-03 | 2.1626 USD |
| 2020-01-31 | 1.4327 USD |
| 2019-11-04 | 1.7939 USD |
| 2019-11-01 | 1.1884 USD |
| 2019-08-05 | 1.7939 USD |
| 2019-05-03 | 1.6944 USD |
| 2019-02-01 | 1.6073 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.