MetLife Stock Price History
NYSE: METFinanceLife InsuranceUSD
98.33-0.14 (-0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MET price history at a glance
The price history for MetLife (MET) on this page begins on April 3, 2000, when the stock closed at $13.65; it most recently closed at $98.33 on October 5, 2026. The highest price in this record is $100.93, reached on August 3, 2026; the latest close is 2.6% below that peak. Across the 25 complete calendar years in the table, MET finished higher in 14 and lower in 11. Its best year was 2013 (+49.7%) and its worst was 2008 (-39.0%).
Over roughly 27 years the share price changed +620.5%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, MET has gained 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $100.93
- Date of high
- Aug 3, 2026
- Low since 2000
- $10.13
- Date of low
- Mar 2, 2009
- 52-week high
- $100.93
- 52-week low
- $67.33
- IPO year
- 2000
- Last close
- $98.33
MET returns
1 week
+4.13%
1 month
+2.76%
3 months
+7.29%
6 months
+33.09%
Year to date
+24.56%
1 year
+19.94%
3 years
+58.44%
5 years
+49.96%
MET price return, excluding dividends.
MET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 98.33 | +22.42% |
| 2025 | 80.32 | -2.30% |
| 2024 | 82.21 | +24.32% |
| 2023 | 66.13 | -8.62% |
| 2022 | 72.37 | +15.81% |
| 2021 | 62.49 | +33.10% |
| 2020 | 46.95 | -8.10% |
| 2019 | 51.09 | +20.84% |
| 2018 | 42.28 | -16.38% |
| 2017 | 50.56 | +5.27% |
| 2016 | 48.03 | +11.78% |
| 2015 | 42.97 | -10.57% |
| 2014 | 48.05 | +0.19% |
| 2013 | 47.96 | +49.68% |
| 2012 | 32.04 | +15.30% |
| 2011 | 27.79 | -29.84% |
| 2010 | 39.61 | +25.71% |
| 2009 | 31.51 | -1.72% |
| 2008 | 32.06 | -38.96% |
| 2007 | 52.52 | -0.14% |
| 2006 | 52.59 | +20.43% |
| 2005 | 43.67 | +20.96% |
| 2004 | 36.11 | +20.71% |
| 2003 | 29.91 | +20.24% |
| 2002 | 24.88 | -9.79% |
| 2001 | 27.58 | -11.60% |
| 2000* | 31.19 | +128.57% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
MET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.10 | 99.00 | 96.73 | 98.33 | -0.14% | |
| 95.82 | 98.75 | 95.71 | 98.47 | +2.81% | |
| 96.34 | 96.82 | 95.42 | 95.78 | -1.42% | |
| 97.19 | 99.06 | 97.00 | 97.16 | +0.29% | |
| 94.84 | 97.39 | 94.66 | 96.88 | +2.59% | |
| 93.98 | 94.97 | 93.98 | 94.43 | +0.08% | |
| 93.71 | 94.50 | 92.21 | 94.35 | +0.20% | |
| 94.84 | 95.56 | 94.12 | 94.16 | -1.09% | |
| 95.68 | 96.33 | 94.42 | 95.20 | -0.65% | |
| 97.51 | 97.94 | 95.39 | 95.82 | -1.92% | |
| 97.54 | 98.45 | 96.67 | 97.70 | +0.46% | |
| 97.73 | 98.18 | 97.06 | 97.25 | +0.05% | |
| 95.20 | 97.67 | 95.01 | 97.20 | +1.33% | |
| 97.47 | 98.00 | 95.03 | 95.92 | -0.75% | |
| 97.44 | 97.84 | 96.54 | 96.64 | -0.41% | |
| 96.89 | 97.29 | 96.24 | 97.04 | -0.32% | |
| 97.94 | 98.37 | 96.80 | 97.35 | +0.12% | |
| 97.98 | 98.31 | 95.39 | 97.23 | -1.01% | |
| 97.41 | 98.54 | 96.92 | 98.22 | +0.48% | |
| 97.52 | 97.79 | 96.56 | 97.75 | +0.63% | |
| 98.00 | 98.25 | 96.23 | 97.14 | +0.37% | |
| 96.17 | 96.91 | 96.02 | 96.78 | +1.14% | |
| 95.63 | 96.30 | 94.88 | 95.69 | +0.20% | |
| 96.56 | 97.09 | 95.39 | 95.50 | -2.17% | |
| 98.34 | 99.13 | 97.47 | 97.62 | -1.62% | |
| 97.15 | 99.25 | 97.15 | 99.23 | +2.91% | |
| 94.79 | 97.14 | 94.79 | 96.42 | +2.12% | |
| 95.56 | 96.21 | 93.91 | 94.42 | -0.79% | |
| 96.37 | 96.57 | 95.13 | 95.17 | -1.39% | |
| 96.79 | 97.44 | 96.41 | 96.51 | +0.27% | |
| 95.96 | 96.79 | 95.44 | 96.25 | -0.28% | |
| 95.96 | 96.77 | 95.09 | 96.52 | +0.68% | |
| 96.24 | 96.43 | 94.57 | 95.87 | -0.35% | |
| 94.87 | 96.27 | 94.87 | 96.21 | +1.98% | |
| 94.20 | 94.91 | 93.93 | 94.34 | +0.94% | |
| 94.94 | 95.62 | 93.37 | 93.46 | -1.73% | |
| 96.79 | 97.20 | 94.64 | 95.11 | -1.67% | |
| 97.30 | 98.11 | 96.69 | 96.73 | +0.05% | |
| 97.41 | 98.58 | 96.65 | 96.68 | -1.00% | |
| 97.74 | 98.23 | 97.33 | 97.66 | +0.19% | |
| 97.02 | 97.71 | 96.64 | 97.47 | +0.84% | |
| 96.59 | 97.12 | 96.29 | 96.66 | -0.14% | |
| 96.78 | 97.33 | 96.55 | 96.80 | -0.24% | |
| 96.99 | 98.09 | 96.86 | 97.03 | -0.76% | |
| 99.49 | 99.49 | 97.07 | 97.77 | -2.18% | |
| 98.54 | 100.93 | 98.13 | 99.95 | +3.83% | |
| 96.50 | 97.26 | 95.49 | 96.26 | +0.14% | |
| 94.92 | 96.44 | 93.91 | 96.13 | -0.19% | |
| 96.25 | 96.79 | 95.95 | 96.31 | +0.19% | |
| 97.11 | 97.48 | 96.07 | 96.13 | -0.97% | |
| 97.42 | 97.62 | 95.88 | 97.07 | +0.05% | |
| 96.56 | 97.80 | 96.45 | 97.02 | -0.48% | |
| 95.56 | 97.69 | 95.56 | 97.49 | +2.42% | |
| 95.01 | 96.00 | 94.83 | 95.19 | +0.38% | |
| 92.16 | 94.84 | 91.34 | 94.83 | +2.47% | |
| 92.77 | 92.90 | 91.58 | 92.54 | -0.78% | |
| 93.80 | 94.30 | 92.77 | 93.27 | -0.11% | |
| 93.33 | 93.47 | 92.16 | 93.37 | +0.41% | |
| 94.00 | 94.27 | 92.76 | 92.99 | -1.07% | |
| 93.21 | 94.86 | 93.12 | 94.00 | +0.32% | |
| 92.67 | 94.09 | 92.22 | 93.70 | +1.63% | |
| 92.52 | 93.11 | 91.64 | 92.20 | -0.37% | |
| 92.76 | 93.81 | 92.21 | 92.54 | -0.53% | |
| 92.51 | 93.16 | 91.61 | 93.03 | +1.51% | |
| 92.06 | 92.49 | 91.15 | 91.65 | +0.55% | |
| 90.34 | 91.99 | 90.34 | 91.15 | +1.17% | |
| 91.65 | 91.69 | 89.62 | 90.10 | -1.71% | |
| 90.96 | 92.27 | 90.65 | 91.67 | +1.34% | |
| 90.88 | 91.25 | 90.04 | 90.46 | +0.44% | |
| 87.96 | 90.06 | 87.72 | 90.06 | +3.28% | |
| 85.01 | 87.53 | 85.01 | 87.20 | +3.06% | |
| 85.97 | 86.54 | 84.35 | 84.61 | -1.60% | |
| 85.56 | 86.57 | 85.03 | 85.99 | +0.05% | |
| 85.21 | 86.67 | 84.74 | 85.95 | +1.56% | |
| 85.01 | 86.93 | 84.43 | 84.63 | +0.04% | |
| 88.03 | 88.22 | 84.18 | 84.60 | -3.90% | |
| 87.67 | 88.34 | 87.15 | 88.03 | +0.54% | |
| 86.33 | 87.84 | 85.81 | 87.56 | +2.31% | |
| 87.10 | 87.69 | 85.38 | 85.58 | -0.31% | |
| 87.09 | 87.36 | 85.73 | 85.85 | -1.77% | |
| 88.24 | 88.84 | 86.70 | 87.40 | -0.30% | |
| 89.21 | 89.62 | 87.59 | 87.66 | -1.33% | |
| 88.25 | 89.44 | 88.03 | 88.84 | +1.44% | |
| 86.72 | 87.96 | 86.43 | 87.58 | +1.68% | |
| 85.75 | 87.70 | 85.48 | 86.13 | +0.65% | |
| 84.99 | 85.76 | 84.49 | 85.57 | +1.41% | |
| 84.07 | 84.88 | 84.02 | 84.38 | -0.13% | |
| 83.93 | 84.99 | 83.22 | 84.49 | +1.23% | |
| 81.85 | 83.85 | 81.85 | 83.46 | +3.09% | |
| 82.07 | 82.36 | 80.51 | 80.96 | -2.25% | |
| 81.55 | 83.73 | 81.51 | 82.82 | +1.20% | |
| 81.57 | 82.89 | 81.36 | 81.84 | -1.03% | |
| 81.86 | 83.65 | 81.66 | 82.69 | +0.89% | |
| 82.82 | 83.17 | 81.82 | 81.96 | -1.49% | |
| 83.60 | 84.22 | 83.01 | 83.20 | -0.08% | |
| 83.82 | 84.52 | 82.82 | 83.27 | -0.94% | |
| 84.37 | 85.29 | 83.89 | 84.06 | -0.28% | |
| 82.91 | 84.38 | 82.19 | 84.30 | +2.17% | |
| 81.62 | 82.86 | 80.56 | 82.51 | +1.78% | |
| 81.60 | 81.98 | 80.29 | 81.07 | -0.42% | |
| 79.70 | 81.49 | 79.48 | 81.41 | +2.04% | |
| 79.03 | 79.85 | 78.25 | 79.78 | +0.76% | |
| 78.59 | 79.75 | 78.55 | 79.18 | +1.41% | |
| 78.41 | 78.83 | 77.93 | 78.08 | -0.71% | |
| 77.51 | 78.82 | 76.64 | 78.64 | +0.85% | |
| 78.35 | 78.85 | 77.23 | 77.98 | -0.13% | |
| 79.05 | 79.45 | 77.61 | 78.08 | -0.94% | |
| 80.56 | 81.19 | 78.02 | 78.82 | -1.67% | |
| 81.00 | 81.59 | 80.04 | 80.16 | +0.33% | |
| 79.15 | 80.64 | 78.97 | 79.90 | +1.20% | |
| 79.68 | 80.25 | 78.72 | 78.95 | -1.60% | |
| 80.25 | 81.08 | 79.44 | 80.23 | +0.16% | |
| 78.55 | 80.40 | 78.07 | 80.10 | +1.44% | |
| 78.68 | 79.26 | 78.25 | 78.96 | +0.87% | |
| 78.28 | 79.12 | 77.80 | 78.28 | +0.79% | |
| 78.00 | 78.30 | 77.26 | 77.67 | -0.04% | |
| 76.32 | 77.79 | 75.79 | 77.70 | +2.16% | |
| 76.84 | 77.09 | 75.41 | 76.06 | -1.18% | |
| 77.53 | 77.87 | 76.44 | 76.97 | -0.66% | |
| 77.63 | 78.36 | 77.35 | 77.48 | -0.28% | |
| 77.80 | 78.41 | 77.24 | 77.70 | -0.49% | |
| 77.44 | 78.61 | 77.34 | 78.08 | +1.28% | |
| 77.69 | 78.13 | 76.90 | 77.09 | -0.55% | |
| 76.14 | 77.90 | 76.14 | 77.52 | +1.95% | |
| 75.41 | 76.58 | 75.03 | 76.04 | +0.90% | |
| 73.22 | 75.56 | 73.22 | 75.36 | +2.00% | |
| 74.61 | 74.61 | 73.41 | 73.88 | -1.03% | |
| 73.78 | 75.39 | 73.59 | 74.65 | +0.42% | |
| 73.20 | 74.50 | 72.92 | 74.34 | +4.41% | |
| 70.62 | 71.64 | 70.62 | 71.20 | +0.23% | |
| 70.53 | 71.22 | 70.46 | 71.04 | +0.45% | |
| 70.13 | 71.46 | 69.50 | 70.72 | -0.63% | |
| 71.10 | 72.13 | 70.43 | 71.17 | +0.64% | |
| 69.72 | 70.89 | 68.52 | 70.72 | +3.59% | |
| 68.34 | 69.11 | 67.61 | 68.27 | +0.84% | |
| 69.40 | 69.40 | 67.33 | 67.70 | -2.93% | |
| 70.23 | 71.10 | 69.35 | 69.74 | -0.92% | |
| 70.58 | 71.18 | 69.48 | 70.39 | +0.72% | |
| 68.05 | 70.27 | 67.86 | 69.89 | +1.03% | |
| 70.32 | 70.47 | 68.94 | 69.18 | +0.90% | |
| 68.49 | 69.00 | 67.80 | 68.56 | -0.07% | |
| 68.43 | 69.06 | 67.58 | 68.61 | +0.01% | |
| 68.88 | 69.60 | 68.51 | 68.60 | -1.01% | |
| 70.14 | 71.13 | 69.30 | 69.30 | +0.20% | |
| 68.60 | 69.64 | 68.49 | 69.16 | +1.75% | |
| 69.32 | 69.55 | 67.85 | 67.97 | -1.19% | |
| 68.90 | 69.64 | 68.13 | 68.79 | -1.67% | |
| 70.73 | 70.89 | 69.26 | 69.96 | -0.91% | |
| 71.03 | 71.98 | 69.72 | 70.60 | -0.24% | |
| 70.69 | 71.04 | 68.84 | 70.77 | -1.48% | |
| 71.30 | 71.90 | 69.55 | 71.83 | -1.52% | |
| 72.49 | 73.05 | 71.65 | 72.94 | -0.52% | |
| 72.79 | 73.81 | 72.30 | 73.32 | +0.89% | |
| 71.98 | 72.82 | 69.58 | 72.67 | -0.78% | |
| 71.57 | 73.73 | 70.93 | 73.24 | +1.62% | |
| 75.07 | 75.21 | 71.61 | 72.07 | -5.10% | |
| 75.75 | 77.10 | 74.83 | 75.94 | +0.84% | |
| 75.80 | 75.99 | 74.23 | 75.31 | -0.04% | |
| 75.10 | 76.10 | 73.24 | 75.34 | +0.13% | |
| 78.79 | 79.30 | 74.13 | 75.24 | -4.88% | |
| 78.29 | 79.14 | 77.23 | 79.10 | +1.28% | |
| 78.66 | 79.36 | 77.56 | 78.10 | -1.41% | |
| 78.88 | 79.68 | 78.71 | 79.22 | +0.81% | |
| 78.06 | 78.72 | 76.79 | 78.58 | +1.64% | |
| 76.74 | 77.58 | 76.14 | 77.31 | -0.06% | |
| 79.04 | 79.60 | 76.25 | 77.36 | -1.94% | |
| 77.95 | 79.20 | 77.36 | 78.89 | +1.24% | |
| 75.71 | 78.06 | 75.70 | 77.92 | +2.15% | |
| 75.95 | 77.37 | 75.95 | 76.28 | -0.13% | |
| 75.84 | 76.87 | 75.63 | 76.38 | +1.41% | |
| 79.50 | 81.67 | 74.89 | 75.32 | -3.45% | |
| 77.76 | 78.79 | 76.91 | 78.01 | +1.44% | |
| 78.85 | 80.20 | 76.80 | 76.90 | -3.67% | |
| 78.83 | 79.93 | 78.47 | 79.83 | +1.20% | |
| 77.85 | 78.89 | 77.70 | 78.88 | +0.83% | |
| 77.00 | 78.25 | 76.77 | 78.23 | +2.58% | |
| 76.45 | 77.34 | 76.03 | 76.26 | -0.56% | |
| 77.29 | 77.38 | 76.21 | 76.69 | -0.62% | |
| 75.75 | 77.25 | 75.75 | 77.17 | +1.79% | |
| 76.37 | 76.78 | 74.88 | 75.81 | -1.44% | |
| 76.62 | 77.27 | 76.20 | 76.92 | +0.42% | |
| 75.99 | 77.42 | 75.71 | 76.60 | +1.36% | |
| 75.71 | 76.88 | 75.25 | 75.57 | -1.56% | |
| 77.50 | 77.86 | 76.59 | 76.77 | -1.45% | |
| 78.62 | 79.33 | 77.73 | 77.90 | -0.95% | |
| 77.14 | 78.82 | 76.97 | 78.65 | +2.04% | |
| 78.18 | 79.00 | 76.64 | 77.08 | -1.58% | |
| 78.70 | 79.10 | 78.02 | 78.32 | -1.37% | |
| 79.65 | 80.07 | 79.00 | 79.41 | -0.46% | |
| 78.39 | 80.05 | 78.39 | 79.78 | +1.93% | |
| 80.57 | 81.18 | 78.15 | 78.27 | -3.58% | |
| 80.78 | 81.50 | 79.88 | 81.18 | -0.72% | |
| 79.77 | 83.00 | 79.47 | 81.77 | +1.81% | |
| 78.94 | 80.51 | 78.11 | 80.32 | +1.75% | |
| 79.97 | 79.97 | 78.90 | 78.94 | -1.05% | |
| 80.14 | 80.32 | 79.64 | 79.78 | -0.26% | |
| 80.35 | 80.63 | 79.79 | 79.99 | -0.39% | |
| 80.90 | 80.90 | 80.15 | 80.30 | -0.93% | |
| 80.94 | 81.57 | 80.78 | 81.05 | +0.17% | |
| 81.34 | 81.61 | 80.87 | 80.91 | -0.54% | |
| 81.42 | 82.11 | 81.10 | 81.35 | -0.27% | |
| 81.63 | 82.33 | 81.07 | 81.57 | -0.17% | |
| 82.47 | 82.52 | 80.90 | 81.71 | -0.99% | |
| 82.66 | 82.88 | 81.88 | 82.53 | +0.30% | |
| 83.27 | 83.85 | 81.94 | 82.28 | -0.40% | |
| 82.94 | 83.43 | 82.19 | 82.61 | +0.55% | |
| 82.67 | 83.00 | 81.80 | 82.16 | -0.11% | |
| 79.81 | 82.63 | 79.62 | 82.25 | +3.04% | |
| 77.75 | 79.87 | 77.60 | 79.82 | +2.57% | |
| 78.69 | 78.87 | 77.69 | 77.82 | -0.33% | |
| 78.40 | 78.66 | 77.95 | 78.08 | -0.74% | |
| 78.03 | 78.72 | 77.77 | 78.66 | +0.81% | |
| 77.72 | 78.23 | 77.41 | 78.03 | +0.67% | |
| 76.48 | 77.57 | 76.14 | 77.51 | +1.63% | |
| 76.57 | 76.68 | 75.69 | 76.27 | -0.05% | |
| 76.30 | 77.20 | 76.19 | 76.31 | -0.33% | |
| 76.31 | 76.92 | 76.15 | 76.56 | +0.30% | |
| 76.05 | 76.68 | 75.91 | 76.33 | +0.78% | |
| 75.69 | 76.29 | 75.12 | 75.74 | +0.73% | |
| 74.85 | 75.27 | 73.97 | 75.19 | +0.16% | |
| 74.25 | 75.76 | 73.56 | 75.07 | +1.56% | |
| 75.50 | 76.37 | 73.81 | 73.92 | -1.12% | |
| 75.27 | 75.50 | 74.05 | 74.76 | -0.81% | |
| 74.90 | 75.94 | 74.60 | 75.37 | -0.21% | |
| 78.63 | 78.63 | 74.79 | 75.53 | -3.95% | |
| 78.89 | 79.33 | 78.04 | 78.64 | -1.04% | |
| 79.95 | 80.65 | 79.06 | 79.47 | -0.92% | |
| 77.83 | 80.47 | 77.83 | 80.21 | +3.11% | |
| 77.41 | 77.85 | 77.25 | 77.79 | +0.79% | |
| 76.48 | 77.83 | 76.03 | 77.18 | +1.35% | |
| 75.39 | 76.17 | 74.41 | 76.15 | +0.24% | |
| 79.50 | 80.75 | 74.65 | 75.97 | -3.44% | |
| 79.61 | 80.25 | 78.68 | 78.68 | -0.98% | |
| 78.28 | 79.75 | 78.06 | 79.46 | +0.32% | |
| 79.49 | 79.79 | 78.67 | 79.21 | -0.76% | |
| 78.66 | 80.00 | 78.57 | 79.82 | +0.83% | |
| 78.57 | 80.02 | 78.27 | 79.16 | +1.07% | |
| 78.30 | 79.32 | 78.04 | 78.32 | -0.55% | |
| 78.80 | 79.24 | 78.16 | 78.75 | -0.15% | |
| 79.31 | 79.54 | 78.67 | 78.87 | +0.24% | |
| 78.59 | 78.94 | 78.17 | 78.68 | +0.65% | |
| 78.91 | 79.22 | 78.04 | 78.17 | -0.50% | |
| 79.26 | 79.50 | 78.25 | 78.56 | -0.58% | |
| 78.78 | 79.57 | 78.49 | 79.02 | +0.36% | |
| 78.59 | 79.22 | 78.23 | 78.74 | +0.36% | |
| 78.09 | 78.92 | 77.72 | 78.46 | +0.80% | |
| 81.06 | 81.15 | 77.79 | 77.84 | -4.63% | |
| 82.75 | 83.50 | 81.15 | 81.62 | -1.53% | |
| 80.20 | 83.20 | 80.10 | 82.89 | +2.56% | |
| 80.73 | 81.06 | 79.97 | 80.82 | +1.32% | |
| 82.43 | 82.82 | 79.76 | 79.77 | -2.70% | |
| 82.24 | 83.26 | 81.52 | 81.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MET chart for longer ranges.