Metlife Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	101.59	103.65	101.21	103.57	103.57	3,505,871
2026-10-21	101.86	102.57	101.60	102.18	102.18	3,050,800
2026-10-20	99.980	101.39	99.820	101.18	101.18	2,098,600
2026-10-19	100.25	101.09	99.530	99.580	99.580	2,033,100
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

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2017-08-07	1122:1000

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.