The highest closing price for MetLife (MET) last month was $82.29, on October 14. It was down 2.4% for the month. The latest price is $75.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $78.09 | $79.42 | $78.00 | $79.25 | 4,380,645 |
October 30 2025 | $78.00 | $79.44 | $77.71 | $78.59 | 2,774,922 |
October 29 2025 | $77.74 | $78.75 | $77.48 | $77.76 | 3,214,418 |
October 28 2025 | $78.23 | $78.67 | $77.60 | $78.18 | 2,948,774 |
October 27 2025 | $78.74 | $78.97 | $78.10 | $78.30 | 2,584,285 |
October 24 2025 | $78.02 | $78.37 | $77.61 | $78.11 | 2,444,996 |
October 23 2025 | $78.34 | $78.65 | $77.48 | $77.61 | 2,182,041 |
October 22 2025 | $78.69 | $78.93 | $77.69 | $77.99 | 2,376,286 |
October 21 2025 | $78.21 | $79.00 | $77.92 | $78.45 | 2,888,151 |
October 20 2025 | $78.02 | $78.65 | $77.67 | $78.17 | 2,582,910 |
October 17 2025 | $77.53 | $78.35 | $77.16 | $77.90 | 3,487,720 |
October 16 2025 | $80.48 | $80.57 | $77.23 | $77.28 | 4,169,148 |
October 15 2025 | $82.15 | $82.89 | $80.56 | $81.03 | 2,784,656 |
October 14 2025 | $79.62 | $82.60 | $79.52 | $82.29 | 2,651,967 |
October 13 2025 | $80.15 | $80.48 | $79.39 | $80.24 | 2,111,169 |
October 10 2025 | $81.84 | $82.22 | $79.19 | $79.20 | 2,407,034 |
October 09 2025 | $81.65 | $82.66 | $80.93 | $81.39 | 2,266,181 |
October 08 2025 | $82.78 | $83.04 | $81.09 | $81.44 | 2,736,843 |
October 07 2025 | $82.18 | $82.74 | $81.88 | $82.15 | 2,477,798 |
October 06 2025 | $82.03 | $82.62 | $81.20 | $81.76 | 2,547,333 |
October 03 2025 | $80.89 | $82.00 | $80.54 | $81.78 | 2,993,289 |
October 02 2025 | $81.14 | $82.04 | $80.24 | $80.74 | 3,564,886 |
October 01 2025 | $81.17 | $82.48 | $81.10 | $81.34 | 3,854,434 |
Daily pricing data for MetLife dates back to 4/5/2000, and may be incomplete.
