NYSE · MET · stock
Metlife INC (MET) stock price history
Every NYSE trading session of Metlife INC from Apr 5, 2000 to Nov 12, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MET adjusted close, 2000 to 2026
- $102.96
- All time high, 2026
- $106.72
- 52 week high, $66.82 low
- 6,679
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MET key facts
- Metlife INC (MET) closed at $101.87 on Nov 12, 2026 on NYSE.
- MET's all time high close is $102.96, set on Oct 22, 2026; its all time low close is $6.44 on Mar 5, 2009.
- MET's 52 week range is $66.82 to $106.72.
- MET returned +28.9% over the year to Nov 12, 2026 and +82.0% over five years.
- Over ten years MET returned +193%, +11.3% a year compounded.
- MET's deepest drawdown was -82.4% from Oct 5, 2007 to Mar 5, 2009.
- DataCedar holds 6,679 daily sessions of MET history from Apr 5, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MET price chart, 2000 to 2026
MET returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +5.4% |
| 6 months | +29.5% |
| Year to date | +29.6% |
| 1 year | +28.9% |
| 3 years | +81.3% |
| 5 years | +82.0% |
| 10 years | +193.0% |
| Since Apr 5, 2000 | +1,258% |
| Compound annual growth, 26.6 years | +10.3% |
MET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $102.96 on Oct 22, 2026
- All time low close
- $6.44 on Mar 5, 2009
- 52 week high
- $106.72 on Nov 5, 2026
- 52 week low
- $66.82 on Mar 27, 2026
- Deepest drawdown
- -82.4% from Oct 5, 2007 to Mar 5, 2009, recovered Dec 7, 2016
- Best single session
- +28.0% on Sep 30, 2008
- Worst single session
- -26.8% on Oct 8, 2008
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 13.6×
- Best calendar year
- 2013, +67%
- Worst calendar year
- 2008, -42%
MET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 5, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $77.78 | $106.72 | $66.82 | $101.87 | +31.0% | 782.3M | 218 |
| 2025 | $78.76 | $84.35 | $62.84 | $77.78 | -0.8% | 851.5M | 250 |
| 2024 | $61.47 | $85.27 | $60.14 | $78.41 | +27.7% | 837.4M | 252 |
| 2023 | $65.04 | $66.37 | $44.69 | $61.41 | -5.5% | 1.1B | 250 |
| 2022 | $54.89 | $69.46 | $50.80 | $64.98 | +19.2% | 1.1B | 251 |
| 2021 | $39.72 | $58.12 | $38.63 | $54.50 | +37.4% | 1.2B | 252 |
| 2020 | $41.31 | $43.30 | $18.57 | $39.66 | -3.4% | 1.6B | 253 |
| 2019 | $31.52 | $41.57 | $31.24 | $41.06 | +28.8% | 1.3B | 252 |
| 2018 | $38.02 | $41.31 | $29.31 | $31.87 | -15.8% | 1.6B | 251 |
| 2017 | $35.30 | $41.54 | $32.59 | $37.83 | +8.4% | 1.4B | 251 |
| 2016 | $29.44 | $37.61 | $22.06 | $34.89 | +15.9% | 2.1B | 252 |
| 2015 | $33.08 | $35.87 | $27.59 | $30.12 | -8.3% | 1.8B | 252 |
| 2014 | $31.68 | $34.62 | $27.79 | $32.84 | +3.0% | 1.7B | 252 |
| 2013 | $19.68 | $32.13 | $19.62 | $31.89 | +67.5% | 2.1B | 250 |
| 2012 | $18.15 | $22.38 | $15.62 | $19.04 | +7.9% | 2.7B | 250 |
| 2011 | $24.90 | $26.98 | $14.18 | $17.64 | -28.3% | 2.9B | 251 |
| 2010 | $19.53 | $25.99 | $18.18 | $24.61 | +27.9% | 2.3B | 252 |
| 2009 | $18.77 | $22.06 | $6.05 | $19.24 | +3.7% | 2.7B | 252 |
| 2008 | $31.93 | $34.14 | $8.37 | $18.55 | -42.2% | 2.5B | 253 |
| 2007 | $30.73 | $36.71 | $30.14 | $32.12 | +5.6% | 936.7M | 251 |
| 2006 | $25.10 | $30.78 | $24.48 | $30.41 | +21.7% | 675.4M | 251 |
| 2005 | $20.48 | $26.81 | $18.83 | $24.99 | +22.2% | 612.5M | 250 |
| 2004 | $16.81 | $20.83 | $16.11 | $20.45 | +21.8% | 562.8M | 252 |
| 2003 | $13.57 | $17.03 | $11.64 | $16.79 | +25.4% | 573.4M | 250 |
| 2002 | $15.44 | $17.11 | $10.11 | $13.39 | -13.9% | 643.2M | 249 |
| 2001 | $17.09 | $17.85 | $12.04 | $15.55 | -8.8% | 535.1M | 246 |
| 2000 | $7.02 | $17.79 | $6.92 | $17.06 | n/a | 752.2M | 186 |
MET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $101.87 | +2.5% |
| October 2026 | $99.43 | +5.6% |
| September 2026 | $94.16 | -1.1% |
| August 2026 | $95.17 | -0.4% |
| July 2026 | $95.54 | +12.9% |
| June 2026 | $84.61 | +2.3% |
| May 2026 | $82.69 | +4.0% |
| April 2026 | $79.49 | +13.3% |
| March 2026 | $70.18 | -1.9% |
| February 2026 | $71.52 | -8.0% |
| January 2026 | $77.72 | -0.1% |
| December 2025 | $77.78 | +3.1% |
About the MET data
Daily bars. 6,679 sessions from Apr 5, 2000 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AMET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MED Medifast INC
- MEGI NYLIM CBRE Global Infrastructure Megatrends Term Fund
- MEI Methode Electronics INC
- MER$K Bank of America Corporation Income Capital Obligation Notes initially due December 15, 2066
- MET$A MetLife, Inc. Preferred Series A Floating Rate
- MET$E MetLife, Inc. Depositary Shares
- MET$F MetLife, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.75% Non-Cumulative Preferred Stock, Series F
- MFA Mfa Financial, INC.
Common questions
MET share price history
