MET: Metlife Inc.

As of Friday, August 22nd, 2025

$ 81.49

+2.25 +2.84%

Open: 79.93
High: 81.91
Low: 79.75
Volume: 3,291,508
Previous Close on Thursday, August 21st, 2025

$ 79.24

+0.21 +0.27%

Open: 78.94
High: 79.48
Low: 78.46
Volume: 1,936,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 79.93 81.91 79.75 81.49 3,291,508 +2.25 +2.84
2025-08-21 78.94 79.48 78.46 79.24 1,936,635 +0.21 +0.27
2025-08-20 78.88 79.40 78.57 79.03 2,657,403 +0.31 +0.39
2025-08-19 77.75 79.07 77.59 78.72 2,511,653 +0.98 +1.26
2025-08-18 76.90 77.85 76.58 77.74 2,661,550 +0.41 +0.53
2025-08-15 78.33 78.33 77.18 77.33 2,621,789 -0.59 -0.76
2025-08-14 76.91 77.98 76.48 77.92 2,273,894 +0.56 +0.72
2025-08-13 76.74 77.75 76.72 77.36 3,038,201 +0.80 +1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.91
On 2025-08-22		 76.58
On 2025-08-18		 4.16 5.38 77.85
On 2025-08-18		 77.85
On 2025-08-18		 0.00 79.24
10D 81.91
On 2025-08-22		 74.99
On 2025-08-11		 5.22 6.84 78.33
On 2025-08-15		 76.58
On 2025-08-18		 -2.24 78.07
20D 81.91
On 2025-08-22		 72.10
On 2025-08-07		 2.93 3.73 78.98
On 2025-07-29		 72.10
On 2025-08-07		 -8.71 76.83
WTD 81.91
On 2025-08-22		 76.58
On 2025-08-18		 4.16 5.38 77.85
On 2025-08-18		 77.85
On 2025-08-18		 0.00 79.24
MTD 81.91
On 2025-08-22		 72.10
On 2025-08-07		 5.54 7.29 76.21
On 2025-08-06		 72.10
On 2025-08-07		 -5.39 76.90
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

81.49 +2.25 +2.84 3,291,508