MetLife Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	407.54	407.54	407.54	407.54	401.87	0
2026-01-27	407.54	407.54	407.54	407.54	401.87	0
2026-01-26	407.54	407.54	407.54	407.54	401.87	0
2026-01-23	407.54	407.54	407.54	407.54	401.87	0
2026-01-22	407.54	407.54	407.54	407.54	401.87	0
2026-01-21	407.54	407.54	407.54	407.54	401.87	0
2026-01-20	407.97	409.18	407.54	407.54	401.87	4
2026-01-19	419.38	419.38	419.38	419.38	413.55	0
2026-01-16	419.38	419.38	419.38	419.38	413.55	1
2026-01-15	427.14	427.14	427.14	427.14	421.20	0
2026-01-14	427.14	427.14	427.14	427.14	421.20	0
2026-01-13	427.14	427.14	427.14	427.14	421.20	2
2026-01-12	439.50	439.50	439.50	439.50	433.39	0
2026-01-09	439.50	439.50	439.50	439.50	433.39	0
2026-01-08	439.50	439.50	439.50	439.50	433.39	0
2026-01-07	439.50	439.50	439.50	439.50	433.39	0
2026-01-06	439.50	439.50	439.50	439.50	433.39	0
2026-01-05	439.50	439.50	439.50	439.50	433.39	0
2026-01-02	439.50	439.50	439.50	439.50	433.39	0
2025-12-30	439.50	439.50	439.50	439.50	433.39	0
2025-12-29	439.50	439.50	439.50	439.50	433.39	0
2025-12-26	439.50	439.50	439.50	439.50	433.39	0
2025-12-23	439.50	439.50	439.50	439.50	433.39	0
2025-12-22	439.50	439.50	439.50	439.50	433.39	0
2025-12-19	439.50	439.50	439.50	439.50	433.39	0
2025-12-18	439.50	439.50	439.50	439.50	433.39	0
2025-12-17	439.50	439.50	439.50	439.50	433.39	0
2025-12-16	439.50	439.50	439.50	439.50	433.39	0
2025-12-15	439.50	439.50	439.50	439.50	433.39	0
2025-12-12	439.50	439.50	439.50	439.50	433.39	0
2025-12-11	439.50	439.50	439.50	439.50	433.39	1
2025-12-10	416.97	416.97	416.97	416.97	411.17	0
2025-12-09	416.97	416.97	416.97	416.97	411.17	0
2025-12-08	416.97	416.97	416.97	416.97	411.17	0
2025-12-05	416.97	416.97	416.97	416.97	411.17	5
2025-12-04	385.87	385.87	385.87	385.87	380.50	0
2025-12-03	385.87	385.87	385.87	385.87	380.50	0
2025-12-02	385.87	385.87	385.87	385.87	380.50	0
2025-12-01	385.87	385.87	385.87	385.87	380.50	0
2025-11-28	385.87	385.87	385.87	385.87	380.50	0
2025-11-27	404.44	404.44	385.87	385.87	380.50	2
2025-11-26	414.96	414.96	414.96	414.96	409.19	0
2025-11-25	414.96	414.96	414.96	414.96	409.19	0
2025-11-24	414.96	414.96	414.96	414.96	409.19	0
2025-11-21	414.96	414.96	414.96	414.96	409.19	0
2025-11-19	414.96	414.96	414.96	414.96	409.19	0
2025-11-18	414.96	414.96	414.96	414.96	409.19	0
2025-11-17	414.96	414.96	414.96	414.96	409.19	2
2025-11-14	412.47	412.47	412.47	412.47	406.73	0
2025-11-13	412.47	412.47	412.47	412.47	406.73	0
2025-11-12	412.47	412.47	412.47	412.47	406.73	0
2025-11-11	412.47	412.47	412.47	412.47	406.73	0
2025-11-10	420.42	420.42	412.46	412.47	406.73	40
2025-11-07	420.42	420.42	420.42	420.42	414.57	0
2025-11-06	420.42	420.42	420.42	420.42	414.57	0
2025-11-05	420.42	420.42	420.42	420.42	414.57	0
2025-11-04	420.42	420.42	420.42	420.42	414.57	0
2025-11-03	420.42	420.42	420.42	420.42	414.57	0
2025-10-31	420.42	420.42	420.42	420.42	412.55	0
2025-10-30	420.42	420.42	420.42	420.42	412.55	0

← NewerPage 4 of 21 · 1,251 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.