MetLife, Inc.
95.69USD
+0.1900 (+0.20%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 95.50 | 2,459,200 |
| Fr 09/04/26 | 97.62 | 2,663,100 |
| Th 09/03/26 | 99.23 | 3,706,100 |
| We 09/02/26 | 96.42 | 2,885,100 |
| Tu 09/01/26 | 94.42 | 2,726,762 |
| Mo 08/31/26 | 95.17 | 2,903,011 |
| Fr 08/28/26 | 96.51 | 2,878,195 |
| Th 08/27/26 | 96.25 | 2,256,230 |
| We 08/26/26 | 96.52 | 2,442,330 |
| Tu 08/25/26 | 95.87 | 2,179,382 |
| Mo 08/24/26 | 96.21 | 2,963,906 |
| Fr 08/21/26 | 94.34 | 4,849,800 |
| Th 08/20/26 | 93.46 | 3,817,300 |
| We 08/19/26 | 95.11 | 3,447,800 |
| Tu 08/18/26 | 96.73 | 2,039,600 |
| Mo 08/17/26 | 96.68 | 2,485,100 |
| Fr 08/14/26 | 97.66 | 2,171,700 |
| Th 08/13/26 | 97.47 | 2,018,300 |
| We 08/12/26 | 96.66 | 2,187,200 |
| Tu 08/11/26 | 96.80 | 2,419,200 |
| Mo 08/10/26 | 97.03 | 2,868,000 |
| Fr 08/07/26 | 97.77 | 4,312,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 99.95 | 4,234,000 |
| We 08/05/26 | 96.26 | 4,686,200 |
| Tu 08/04/26 | 96.13 | 5,299,000 |
| Mo 08/03/26 | 96.31 | 4,466,800 |
| Fr 07/31/26 | 96.13 | 5,785,400 |
| Th 07/30/26 | 97.07 | 5,841,300 |
| We 07/29/26 | 97.02 | 4,777,000 |
| Tu 07/28/26 | 97.49 | 4,863,600 |
| Mo 07/27/26 | 95.19 | 5,151,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 91.67 | 3,135,400 |
| Mo 07/06/26 | 90.46 | 4,103,100 |
| Th 07/02/26 | 90.06 | 3,145,600 |
| We 07/01/26 | 87.20 | 3,500,300 |
| Tu 06/30/26 | 84.61 | 3,852,700 |
| Mo 06/29/26 | 85.99 | 2,929,700 |
| Fr 06/26/26 | 85.95 | 5,516,600 |
| Th 06/25/26 | 84.63 | 2,619,500 |
| We 06/24/26 | 84.60 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 80.96 | 3,427,800 |
| Tu 06/02/26 | 82.82 | 3,230,200 |
| Mo 06/01/26 | 81.84 | 3,065,800 |
| Fr 05/29/26 | 82.69 | 6,938,700 |
| Th 05/28/26 | 81.96 | 2,838,600 |
| We 05/27/26 | 83.20 | 2,669,300 |
| Tu 05/26/26 | 83.27 | 3,381,000 |
| Fr 05/22/26 | 84.06 | 3,779,200 |
| Th 05/21/26 | 84.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 80.23 | 3,211,100 |
| Th 04/30/26 | 80.10 | 3,670,200 |
| We 04/29/26 | 78.96 | 3,065,300 |
| Tu 04/28/26 | 78.28 | 2,978,700 |
| Mo 04/27/26 | 77.67 | 2,927,400 |
| Fr 04/24/26 | 77.70 | 3,533,200 |
| Th 04/23/26 | 76.06 | 3,216,500 |
| We 04/22/26 | 76.97 | 2,951,400 |
| Tu 04/21/26 | 77.48 | 2,316,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 70.72 | 4,989,600 |
| Mo 03/30/26 | 68.27 | 3,346,000 |
| Fr 03/27/26 | 67.70 | 4,402,400 |
| Th 03/26/26 | 69.74 | 3,172,300 |
| We 03/25/26 | 70.39 | 2,512,200 |
| Tu 03/24/26 | 69.89 | 3,083,900 |
| Mo 03/23/26 | 69.18 | 3,298,000 |
| Fr 03/20/26 | 68.56 | 6,671,800 |
| Th 03/19/26 | 68.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 72.07 | 8,908,600 |
| Th 02/26/26 | 75.94 | 4,335,100 |
| We 02/25/26 | 75.31 | 4,443,800 |
| Tu 02/24/26 | 75.34 | 3,735,800 |
| Mo 02/23/26 | 75.24 | 5,574,900 |
| Fr 02/20/26 | 79.10 | 2,726,400 |
| Th 02/19/26 | 78.10 | 2,753,000 |
| We 02/18/26 | 79.22 | 2,891,200 |
| Tu 02/17/26 | 78.58 | 2,950,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 76.69 | 3,261,300 |
| Mo 01/26/26 | 77.17 | 4,647,700 |
| Fr 01/23/26 | 75.81 | 3,597,800 |
| Th 01/22/26 | 76.92 | 2,681,200 |
| We 01/21/26 | 76.60 | 4,010,100 |
| Tu 01/20/26 | 75.57 | 3,319,000 |
| Fr 01/16/26 | 76.77 | 4,719,400 |
| Th 01/15/26 | 77.90 | 3,413,400 |
| We 01/14/26 | 78.65 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 80.91 | 2,135,500 |
| Mo 12/22/25 | 81.35 | 2,378,000 |
| Fr 12/19/25 | 81.57 | 6,552,800 |
| Th 12/18/25 | 81.71 | 5,528,000 |
| We 12/17/25 | 82.53 | 5,432,700 |
| Tu 12/16/25 | 82.28 | 4,657,400 |
| Mo 12/15/25 | 82.61 | 4,541,700 |
| Fr 12/12/25 | 82.16 | 3,379,400 |
| Th 12/11/25 | 82.25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 73.92 | 3,430,400 |
| We 11/19/25 | 74.76 | 3,001,500 |
| Tu 11/18/25 | 75.37 | 3,583,500 |
| Mo 11/17/25 | 75.53 | 5,028,900 |
| Fr 11/14/25 | 78.64 | 3,275,600 |
| Th 11/13/25 | 79.47 | 4,523,800 |
| We 11/12/25 | 80.21 | 4,218,900 |
| Tu 11/11/25 | 77.79 | 3,929,700 |
| Mo 11/10/25 | 77.18 | 4,511,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 79.02 | 2,888,200 |
| Mo 10/20/25 | 78.74 | 2,582,900 |
| Fr 10/17/25 | 78.46 | 3,487,700 |
| Th 10/16/25 | 77.84 | 4,169,100 |
| We 10/15/25 | 81.62 | 2,784,600 |
| Tu 10/14/25 | 82.89 | 2,652,000 |
| Mo 10/13/25 | 80.82 | 2,111,200 |
| Fr 10/10/25 | 79.77 | 2,407,000 |
| Th 10/09/25 | 81.98 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 79.16 | 8,849,000 |
| Th 09/18/25 | 79.07 | 4,484,200 |
| We 09/17/25 | 78.68 | 5,561,500 |
| Tu 09/16/25 | 78.73 | 5,022,700 |
| Mo 09/15/25 | 80.46 | 3,083,800 |
| Fr 09/12/25 | 80.82 | 2,314,200 |
| Th 09/11/25 | 80.34 | 2,632,900 |
| We 09/10/25 | 79.23 | 2,113,500 |
| Tu 09/09/25 | 79.29 | 2,536,400 |
| Fr 07/24/26 | 94.83 | 4,543,300 |
| Th 07/23/26 | 92.54 | 3,799,500 |
| We 07/22/26 | 93.27 | 3,159,100 |
| Tu 07/21/26 | 93.37 | 4,146,900 |
| Mo 07/20/26 | 92.99 | 3,811,000 |
| Fr 07/17/26 | 94.00 | 4,014,900 |
| Th 07/16/26 | 93.70 | 3,064,500 |
| We 07/15/26 | 92.20 | 2,574,900 |
| Tu 07/14/26 | 92.54 | 3,466,000 |
| Mo 07/13/26 | 93.03 | 2,828,900 |
| Fr 07/10/26 | 91.65 | 2,016,800 |
| Th 07/09/26 | 91.15 | 2,195,700 |
| We 07/08/26 | 90.10 | 3,569,900 |
| 4,806,400 |
| Tu 06/23/26 | 88.03 | 2,798,400 |
| Mo 06/22/26 | 87.56 | 4,992,900 |
| Th 06/18/26 | 85.58 | 8,338,100 |
| We 06/17/26 | 85.85 | 5,737,500 |
| Tu 06/16/26 | 87.40 | 4,195,000 |
| Mo 06/15/26 | 87.66 | 3,159,600 |
| Fr 06/12/26 | 88.84 | 3,149,500 |
| Th 06/11/26 | 87.58 | 4,215,600 |
| We 06/10/26 | 86.13 | 4,191,400 |
| Tu 06/09/26 | 85.57 | 3,990,100 |
| Mo 06/08/26 | 84.38 | 2,342,500 |
| Fr 06/05/26 | 84.49 | 3,512,100 |
| Th 06/04/26 | 83.46 | 3,809,400 |
| 4,190,000 |
| We 05/20/26 | 82.51 | 3,006,000 |
| Tu 05/19/26 | 81.07 | 3,017,300 |
| Mo 05/18/26 | 81.41 | 3,877,800 |
| Fr 05/15/26 | 79.78 | 3,071,000 |
| Th 05/14/26 | 79.18 | 2,612,000 |
| We 05/13/26 | 78.08 | 4,316,400 |
| Tu 05/12/26 | 78.64 | 2,831,000 |
| Mo 05/11/26 | 77.98 | 3,137,200 |
| Fr 05/08/26 | 78.08 | 3,051,000 |
| Th 05/07/26 | 78.82 | 4,476,000 |
| We 05/06/26 | 80.16 | 3,283,000 |
| Tu 05/05/26 | 79.90 | 2,757,200 |
| Mo 05/04/26 | 78.95 | 2,269,300 |
| Mo 04/20/26 | 77.70 | 2,401,000 |
| Fr 04/17/26 | 78.08 | 4,789,300 |
| Th 04/16/26 | 77.09 | 3,584,100 |
| We 04/15/26 | 77.52 | 4,056,000 |
| Tu 04/14/26 | 76.04 | 3,509,100 |
| Mo 04/13/26 | 75.36 | 3,913,400 |
| Fr 04/10/26 | 73.88 | 2,340,400 |
| Th 04/09/26 | 74.65 | 3,697,600 |
| We 04/08/26 | 74.34 | 4,344,200 |
| Tu 04/07/26 | 71.20 | 3,606,100 |
| Mo 04/06/26 | 71.04 | 2,267,400 |
| Th 04/02/26 | 70.72 | 2,559,000 |
| We 04/01/26 | 71.17 | 3,306,000 |
| 4,306,200 |
| We 03/18/26 | 68.60 | 3,813,800 |
| Tu 03/17/26 | 69.30 | 3,583,000 |
| Mo 03/16/26 | 69.16 | 2,972,100 |
| Fr 03/13/26 | 67.97 | 3,210,700 |
| Th 03/12/26 | 68.79 | 5,062,500 |
| We 03/11/26 | 69.96 | 4,167,600 |
| Tu 03/10/26 | 70.60 | 3,324,700 |
| Mo 03/09/26 | 70.77 | 5,285,400 |
| Fr 03/06/26 | 71.83 | 3,844,200 |
| Th 03/05/26 | 72.94 | 4,736,200 |
| We 03/04/26 | 73.32 | 3,292,400 |
| Tu 03/03/26 | 72.67 | 6,435,800 |
| Mo 03/02/26 | 73.24 | 4,054,500 |
| Fr 02/13/26 | 77.31 | 3,113,700 |
| Th 02/12/26 | 77.36 | 4,376,100 |
| We 02/11/26 | 78.89 | 4,388,000 |
| Tu 02/10/26 | 77.92 | 4,333,600 |
| Mo 02/09/26 | 76.28 | 3,109,900 |
| Fr 02/06/26 | 76.38 | 4,433,000 |
| Th 02/05/26 | 75.32 | 8,818,100 |
| We 02/04/26 | 78.01 | 5,974,500 |
| Tu 02/03/26 | 76.90 | 5,465,200 |
| Mo 02/02/26 | 79.83 | 3,302,300 |
| Fr 01/30/26 | 78.88 | 3,979,100 |
| Th 01/29/26 | 78.23 | 3,726,300 |
| We 01/28/26 | 76.26 | 2,911,200 |
| 3,240,600 |
| Tu 01/13/26 | 77.08 | 2,645,400 |
| Mo 01/12/26 | 78.32 | 3,608,900 |
| Fr 01/09/26 | 79.41 | 2,532,100 |
| Th 01/08/26 | 79.78 | 2,932,100 |
| We 01/07/26 | 78.27 | 4,538,200 |
| Tu 01/06/26 | 81.18 | 3,435,200 |
| Mo 01/05/26 | 81.77 | 3,864,900 |
| Fr 01/02/26 | 80.32 | 3,335,800 |
| We 12/31/25 | 78.94 | 2,153,600 |
| Tu 12/30/25 | 79.78 | 1,812,500 |
| Mo 12/29/25 | 79.99 | 2,014,600 |
| Fr 12/26/25 | 80.30 | 1,675,200 |
| We 12/24/25 | 81.05 | 1,169,100 |
| 3,896,400 |
| We 12/10/25 | 79.82 | 3,076,300 |
| Tu 12/09/25 | 77.82 | 2,897,000 |
| Mo 12/08/25 | 78.08 | 3,222,200 |
| Fr 12/05/25 | 78.66 | 3,557,700 |
| Th 12/04/25 | 78.03 | 4,200,700 |
| We 12/03/25 | 77.51 | 3,419,100 |
| Tu 12/02/25 | 76.27 | 3,202,700 |
| Mo 12/01/25 | 76.31 | 2,442,300 |
| Fr 11/28/25 | 76.56 | 1,121,100 |
| We 11/26/25 | 76.33 | 2,552,700 |
| Tu 11/25/25 | 75.74 | 3,305,700 |
| Mo 11/24/25 | 75.19 | 4,590,600 |
| Fr 11/21/25 | 75.07 | 4,018,900 |
| Fr 11/07/25 | 76.15 | 6,228,700 |
| Th 11/06/25 | 75.97 | 8,562,600 |
| We 11/05/25 | 78.68 | 3,779,500 |
| Tu 11/04/25 | 79.46 | 3,731,500 |
| Mo 11/03/25 | 79.21 | 2,890,900 |
| Fr 10/31/25 | 79.82 | 4,380,500 |
| Th 10/30/25 | 79.16 | 2,774,900 |
| We 10/29/25 | 78.32 | 3,214,000 |
| Tu 10/28/25 | 78.75 | 2,948,800 |
| Mo 10/27/25 | 78.87 | 2,584,100 |
| Fr 10/24/25 | 78.68 | 2,445,000 |
| Th 10/23/25 | 78.17 | 2,181,900 |
| We 10/22/25 | 78.56 | 2,376,300 |
| 2,266,100 |
| We 10/08/25 | 82.03 | 2,736,800 |
| Tu 10/07/25 | 82.75 | 2,477,800 |
| Mo 10/06/25 | 82.35 | 2,547,300 |
| Fr 10/03/25 | 82.37 | 2,993,200 |
| Th 10/02/25 | 81.33 | 3,564,800 |
| We 10/01/25 | 81.93 | 3,854,400 |
| Tu 09/30/25 | 82.37 | 2,789,000 |
| Mo 09/29/25 | 82.07 | 2,955,700 |
| Fr 09/26/25 | 81.62 | 2,351,600 |
| Th 09/25/25 | 80.28 | 2,600,700 |
| We 09/24/25 | 80.64 | 2,927,800 |
| Tu 09/23/25 | 80.32 | 4,797,600 |
| Mo 09/22/25 | 80.98 | 6,658,800 |
| Mo 09/08/25 | 79.60 | 3,048,300 |