The highest closing price for MetLife (MET) last month was $99.95, on August 6. It was down 0.5% for the month. The latest price is $98.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $96.37 | $96.57 | $95.13 | $95.17 | 2,903,000 |
August 28 2026 | $96.79 | $97.44 | $96.41 | $96.51 | 2,878,200 |
August 27 2026 | $95.96 | $96.79 | $95.44 | $96.25 | 2,256,200 |
August 26 2026 | $95.96 | $96.77 | $95.09 | $96.52 | 2,442,300 |
August 25 2026 | $96.24 | $96.43 | $94.57 | $95.87 | 2,207,890 |
August 24 2026 | $94.87 | $96.27 | $94.87 | $96.21 | 2,965,179 |
August 21 2026 | $94.20 | $94.91 | $93.93 | $94.34 | 4,849,800 |
August 20 2026 | $94.94 | $95.62 | $93.37 | $93.46 | 3,817,300 |
August 19 2026 | $96.79 | $97.20 | $94.64 | $95.11 | 3,447,800 |
August 18 2026 | $97.30 | $98.11 | $96.69 | $96.73 | 2,039,614 |
August 17 2026 | $97.41 | $98.58 | $96.65 | $96.68 | 2,485,068 |
August 14 2026 | $97.74 | $98.23 | $97.33 | $97.66 | 2,171,700 |
August 13 2026 | $97.02 | $97.71 | $96.64 | $97.47 | 2,018,300 |
August 12 2026 | $96.59 | $97.12 | $96.29 | $96.66 | 2,187,200 |
August 11 2026 | $96.78 | $97.33 | $96.55 | $96.80 | 2,419,200 |
August 10 2026 | $96.99 | $98.09 | $96.86 | $97.03 | 2,868,000 |
August 07 2026 | $99.49 | $99.49 | $97.07 | $97.77 | 4,312,800 |
August 06 2026 | $98.54 | $100.93 | $98.13 | $99.95 | 4,234,000 |
August 05 2026 | $96.50 | $97.26 | $95.49 | $96.26 | 4,686,200 |
August 04 2026 | $94.92 | $96.44 | $93.91 | $96.13 | 5,299,000 |
August 03 2026 | $95.66 | $96.19 | $95.36 | $95.72 | 4,466,800 |
Daily pricing data for MetLife dates back to 4/5/2000, and may be incomplete.