Metlife Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 101.00 | 102.43 | 100.64 | 100.76 | 100.76 | 3,362,600 |
| 2026-10-15 | 100.24 | 100.62 | 98.620 | 100.27 | 100.27 | 3,036,100 |
| 2026-10-14 | 99.790 | 99.910 | 98.380 | 99.720 | 99.720 | 3,698,400 |
| 2026-10-13 | 101.01 | 101.44 | 99.900 | 100.65 | 100.65 | 3,016,500 |
| 2026-10-12 | 98.970 | 100.18 | 98.880 | 100.17 | 100.17 | 2,366,600 |
| 2026-10-09 | 98.100 | 99.000 | 96.730 | 98.330 | 98.330 | 2,336,200 |
| 2026-10-08 | 95.820 | 98.750 | 95.710 | 98.470 | 98.470 | 3,024,300 |
| 2026-10-07 | 96.340 | 96.820 | 95.420 | 95.780 | 95.780 | 3,176,000 |
| 2026-10-06 | 97.190 | 99.060 | 97.000 | 97.160 | 97.160 | 4,300,200 |
| 2026-10-05 | 94.840 | 97.390 | 94.660 | 96.880 | 96.880 | 4,417,300 |
| 2026-10-02 | 93.980 | 94.970 | 93.980 | 94.430 | 94.430 | 2,981,100 |
| 2026-10-01 | 93.710 | 94.500 | 92.210 | 94.350 | 94.350 | 3,686,300 |
| 2026-09-30 | 94.840 | 95.560 | 94.120 | 94.160 | 94.160 | 3,008,300 |
| 2026-09-29 | 95.680 | 96.330 | 94.420 | 95.200 | 95.200 | 2,621,800 |
| 2026-09-28 | 97.510 | 97.940 | 95.390 | 95.820 | 95.820 | 3,241,800 |
| 2026-09-25 | 97.540 | 98.450 | 96.670 | 97.700 | 97.700 | 3,625,300 |
| 2026-09-24 | 97.730 | 98.180 | 97.060 | 97.250 | 97.250 | 3,442,900 |
| 2026-09-23 | 95.200 | 97.670 | 95.010 | 97.200 | 97.200 | 2,943,100 |
| 2026-09-22 | 97.470 | 98.000 | 95.030 | 95.920 | 95.920 | 2,638,600 |
| 2026-09-21 | 97.440 | 97.840 | 96.540 | 96.640 | 96.640 | 1,933,400 |
| 2026-09-18 | 96.890 | 97.290 | 96.240 | 97.040 | 97.040 | 7,309,500 |
| 2026-09-17 | 97.940 | 98.370 | 96.800 | 97.350 | 97.350 | 2,760,900 |
| 2026-09-16 | 97.980 | 98.310 | 95.390 | 97.230 | 97.230 | 3,500,500 |
| 2026-09-15 | 97.410 | 98.540 | 96.920 | 98.220 | 98.220 | 2,066,600 |
| 2026-09-14 | 97.520 | 97.790 | 96.560 | 97.750 | 97.750 | 3,032,100 |
| 2026-09-11 | 98.000 | 98.250 | 96.230 | 97.140 | 97.140 | 2,636,800 |
| 2026-09-10 | 96.170 | 96.910 | 96.020 | 96.780 | 96.780 | 2,225,600 |
| 2026-09-09 | 95.630 | 96.300 | 94.880 | 95.690 | 95.690 | 3,245,600 |
| 2026-09-08 | 96.560 | 97.090 | 95.390 | 95.500 | 95.500 | 2,459,200 |
| 2026-09-04 | 98.340 | 99.130 | 97.470 | 97.620 | 97.620 | 2,663,100 |
| 2026-09-03 | 97.150 | 99.250 | 97.150 | 99.230 | 99.230 | 3,706,100 |
| 2026-09-02 | 94.790 | 97.140 | 94.790 | 96.420 | 96.420 | 2,885,100 |
| 2026-09-01 | 95.560 | 96.210 | 93.910 | 94.420 | 94.420 | 2,727,200 |
| 2026-08-31 | 96.370 | 96.570 | 95.130 | 95.170 | 95.170 | 2,903,000 |
| 2026-08-28 | 96.790 | 97.440 | 96.410 | 96.510 | 96.510 | 2,878,200 |
| 2026-08-27 | 95.960 | 96.790 | 95.440 | 96.250 | 96.250 | 2,256,200 |
| 2026-08-26 | 95.960 | 96.770 | 95.090 | 96.520 | 96.520 | 2,442,300 |
| 2026-08-25 | 96.240 | 96.430 | 94.570 | 95.870 | 95.870 | 2,207,890 |
| 2026-08-24 | 94.870 | 96.270 | 94.870 | 96.210 | 96.210 | 2,965,179 |
| 2026-08-21 | 94.200 | 94.910 | 93.930 | 94.340 | 94.340 | 4,849,800 |
| 2026-08-20 | 94.940 | 95.620 | 93.370 | 93.460 | 93.460 | 3,817,300 |
| 2026-08-19 | 96.790 | 97.200 | 94.640 | 95.110 | 95.110 | 3,447,800 |
| 2026-08-18 | 97.300 | 98.105 | 96.690 | 96.730 | 96.730 | 2,039,614 |
| 2026-08-17 | 97.410 | 98.580 | 96.650 | 96.680 | 96.680 | 2,485,068 |
| 2026-08-14 | 97.740 | 98.230 | 97.330 | 97.660 | 97.660 | 2,171,700 |
| 2026-08-13 | 97.020 | 97.710 | 96.640 | 97.470 | 97.470 | 2,018,300 |
| 2026-08-12 | 96.590 | 97.120 | 96.290 | 96.660 | 96.660 | 2,187,200 |
| 2026-08-11 | 96.780 | 97.330 | 96.550 | 96.800 | 96.800 | 2,419,200 |
| 2026-08-10 | 96.990 | 98.090 | 96.860 | 97.030 | 97.030 | 2,868,000 |
| 2026-08-07 | 99.490 | 99.490 | 97.070 | 97.770 | 97.770 | 4,312,800 |
| 2026-08-06 | 98.540 | 100.93 | 98.130 | 99.950 | 99.950 | 4,234,000 |
| 2026-08-05 | 96.500 | 97.260 | 95.490 | 96.260 | 96.260 | 4,686,200 |
| 2026-08-04 | 94.920 | 96.440 | 93.910 | 96.130 | 96.130 | 5,299,000 |
| 2026-08-03 | 96.250 | 96.790 | 95.950 | 96.310 | 95.717 | 4,466,800 |
| 2026-07-31 | 97.110 | 97.480 | 96.070 | 96.130 | 95.538 | 5,785,400 |
| 2026-07-30 | 97.420 | 97.620 | 95.880 | 97.070 | 96.472 | 5,841,300 |
| 2026-07-29 | 96.560 | 97.800 | 96.450 | 97.020 | 96.423 | 4,777,000 |
| 2026-07-28 | 95.560 | 97.690 | 95.560 | 97.490 | 96.890 | 4,863,600 |
| 2026-07-27 | 95.010 | 96.000 | 94.830 | 95.190 | 94.604 | 5,151,000 |
| 2026-07-24 | 92.160 | 94.840 | 91.340 | 94.830 | 94.246 | 4,543,300 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2017-08-07 | 1122:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.5930 USD |
| 2026-05-12 | 0.5930 USD |
| 2026-02-03 | 0.5680 USD |
| 2025-11-04 | 0.5680 USD |
| 2025-08-05 | 0.5680 USD |
| 2025-05-06 | 0.5680 USD |
| 2025-02-04 | 0.5450 USD |
| 2024-11-05 | 0.5450 USD |
| 2024-08-06 | 0.5450 USD |
| 2024-05-06 | 0.5450 USD |
| 2024-02-05 | 0.5200 USD |
| 2023-11-08 | 0.5200 USD |
| 2023-08-07 | 0.5200 USD |
| 2023-05-08 | 0.5200 USD |
| 2023-02-06 | 0.5000 USD |
| 2022-11-07 | 0.5000 USD |
| 2022-08-08 | 0.5000 USD |
| 2022-05-09 | 0.5000 USD |
| 2022-02-07 | 0.4800 USD |
| 2021-11-08 | 0.4800 USD |
| 2021-08-09 | 0.4800 USD |
| 2021-05-10 | 0.4800 USD |
| 2021-02-04 | 0.4600 USD |
| 2020-11-02 | 0.4600 USD |
| 2020-08-03 | 0.4600 USD |
| 2020-05-07 | 0.4600 USD |
| 2020-02-03 | 0.4400 USD |
| 2019-11-04 | 0.4400 USD |
| 2019-08-05 | 0.4400 USD |
| 2019-05-06 | 0.4400 USD |
| 2019-02-04 | 0.4200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.