MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MET — MetLife, Inc.
NYSEMetLife, Inc.
$97.16
+0.28(+0.29%)
- O
- 97.19
- H
- 99.06
- L
- 97.00
- V
- 4.29M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$97.16
Period Return+28.08%
Period High$100.93
Period Low$67.33
Avg Daily Volume3.44M
Total Trading Days365
MET — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $97.19 | $99.06 | $97.00 | $97.16 | +$0.28 | +0.29% | 4,290,472 | $97.78 | $97.00 $99.06 |
| Oct 5, 2026 | $94.84 | $97.39 | $94.66 | $96.88 | +$2.45 | +2.59% | 4,417,270 | $96.63 | $94.66 $97.39 |
| Oct 2, 2026 | $93.98 | $94.97 | $93.98 | $94.43 | +$0.08 | +0.08% | 2,981,203 | $94.54 | $93.98 $94.97 |
| Oct 1, 2026 | $93.71 | $94.50 | $92.21 | $94.35 | +$0.19 | +0.20% | 3,686,323 | $93.90 | $92.21 $94.50 |
| Sep 30, 2026 | $94.84 | $95.56 | $94.12 | $94.16 | $-1.04 | -1.09% | 3,008,292 | $94.40 | $94.12 $95.56 |
| Sep 29, 2026 | $95.68 | $96.33 | $94.42 | $95.20 | $-0.62 | -0.65% | 2,621,797 | $95.21 | $94.42 $96.33 |
| Sep 28, 2026 | $97.51 | $97.94 | $95.39 | $95.82 | $-1.88 | -1.92% | 3,241,817 | $96.11 | $95.39 $97.94 |
| Sep 25, 2026 | $97.54 | $98.45 | $96.67 | $97.70 | +$0.45 | +0.46% | 3,625,280 | $97.81 | $96.67 $98.45 |
| Sep 24, 2026 | $97.73 | $98.18 | $97.06 | $97.25 | +$0.05 | +0.05% | 3,442,897 | $97.48 | $97.06 $98.18 |
| Sep 23, 2026 | $95.20 | $97.67 | $95.01 | $97.20 | +$1.28 | +1.33% | 2,943,319 | $97.19 | $95.01 $97.67 |
| Sep 22, 2026 | $97.47 | $98.00 | $95.03 | $95.92 | $-0.72 | -0.75% | 2,638,678 | $95.95 | $95.03 $98.00 |
| Sep 21, 2026 | $97.44 | $97.84 | $96.54 | $96.64 | $-0.40 | -0.41% | 1,933,426 | $96.77 | $96.54 $97.84 |
| Sep 18, 2026 | $96.89 | $97.29 | $96.24 | $97.04 | $-0.31 | -0.32% | 7,313,755 | $97.02 | $96.24 $97.29 |
| Sep 17, 2026 | $97.94 | $98.37 | $96.80 | $97.35 | +$0.12 | +0.12% | 2,760,727 | $97.37 | $96.80 $98.37 |
| Sep 16, 2026 | $97.98 | $98.31 | $95.39 | $97.23 | $-0.99 | -1.01% | 3,500,606 | $97.23 | $95.39 $98.31 |
| Sep 15, 2026 | $97.41 | $98.54 | $96.92 | $98.22 | +$0.47 | +0.48% | 2,067,900 | $98.00 | $96.92 $98.54 |
| Sep 14, 2026 | $97.52 | $97.79 | $96.56 | $97.75 | +$0.61 | +0.63% | 3,544,774 | $97.52 | $96.56 $97.79 |
| Sep 11, 2026 | $98.00 | $98.25 | $96.23 | $97.14 | +$0.36 | +0.37% | 2,636,846 | $96.96 | $96.23 $98.25 |
| Sep 10, 2026 | $96.17 | $96.91 | $96.02 | $96.78 | +$1.09 | +1.14% | 2,225,765 | $96.48 | $96.02 $96.91 |
| Sep 9, 2026 | $95.63 | $96.30 | $94.88 | $95.69 | +$0.19 | +0.20% | 3,245,624 | $95.58 | $94.88 $96.30 |
| Sep 8, 2026 | $96.56 | $97.09 | $95.39 | $95.50 | $-2.12 | -2.17% | 2,459,368 | $95.86 | $95.39 $97.09 |
| Sep 4, 2026 | $98.34 | $99.13 | $97.47 | $97.62 | $-1.61 | -1.62% | 2,663,333 | $97.97 | $97.47 $99.13 |
| Sep 3, 2026 | $97.15 | $99.25 | $97.15 | $99.23 | +$2.81 | +2.91% | 3,706,198 | $98.64 | $97.15 $99.25 |
| Sep 2, 2026 | $94.79 | $97.14 | $94.79 | $96.42 | +$2.00 | +2.12% | 2,857,907 | $96.48 | $94.79 $97.14 |
| Sep 1, 2026 | $95.56 | $96.21 | $93.91 | $94.42 | $-0.75 | -0.79% | 2,727,208 | $94.53 | $93.91 $96.21 |
| Aug 31, 2026 | $96.37 | $96.57 | $95.13 | $95.17 | $-1.34 | -1.39% | 2,912,131 | $95.34 | $95.13 $96.57 |
| Aug 28, 2026 | $96.79 | $97.44 | $96.41 | $96.51 | +$0.26 | +0.27% | 2,878,221 | $96.67 | $96.41 $97.44 |
| Aug 27, 2026 | $95.96 | $96.79 | $95.44 | $96.25 | $-0.27 | -0.28% | 2,257,058 | $96.17 | $95.44 $96.79 |
| Aug 26, 2026 | $95.96 | $96.77 | $95.09 | $96.52 | +$0.65 | +0.68% | 2,442,378 | $96.50 | $95.09 $96.77 |
| Aug 25, 2026 | $96.24 | $96.43 | $94.57 | $95.87 | $-0.34 | -0.35% | 2,207,890 | $95.54 | $94.57 $96.43 |