MET: Metlife Inc.

As of Friday, December 5th, 2025

$ 78.66

+0.63 +0.81%

Open: 78.03
High: 78.72
Low: 77.77
Volume: 3,546,299
Previous Close on Thursday, December 4th, 2025

$ 78.03

+0.52 +0.67%

Open: 77.72
High: 78.23
Low: 77.41
Volume: 4,086,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 78.03 78.72 77.77 78.66 3,546,299 +0.63 +0.81
2025-12-04 77.72 78.23 77.41 78.03 4,086,776 +0.52 +0.67
2025-12-03 76.48 77.57 76.14 77.51 3,342,344 +1.24 +1.63
2025-12-02 76.57 76.68 75.69 76.27 3,146,139 -0.04 -0.05
2025-12-01 76.30 77.20 76.19 76.31 2,397,707 -0.25 -0.33
2025-11-28 76.31 76.92 76.15 76.56 1,116,489 +0.23 +0.30
2025-11-26 76.05 76.68 75.91 76.33 2,487,081 +0.59 +0.78
2025-11-25 75.69 76.29 75.12 75.74 3,249,974 +0.55 +0.73
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 78.72
On 2025-12-05		 75.69
On 2025-12-02		 2.10 2.74 77.20
On 2025-12-01		 75.69
On 2025-12-02		 -1.96 77.36
10D 78.72
On 2025-12-05		 73.56
On 2025-11-21		 4.74 6.41 75.76
On 2025-11-21		 73.97
On 2025-11-24		 -2.36 76.57
20D 80.65
On 2025-11-13		 73.56
On 2025-11-21		 2.69 3.54 80.65
On 2025-11-13		 73.56
On 2025-11-21		 -8.80 76.73
WTD 78.72
On 2025-12-05		 75.69
On 2025-12-02		 2.10 2.74 77.20
On 2025-12-01		 75.69
On 2025-12-02		 -1.96 77.36
MTD 78.72
On 2025-12-05		 75.69
On 2025-12-02		 2.10 2.74 77.20
On 2025-12-01		 75.69
On 2025-12-02		 -1.96 77.36
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.66 +0.63 +0.81 3,546,299