MET: Metlife Inc.

As of Wednesday, February 4th, 2026

$ 78.01

+1.11 +1.44%

Open: 77.76
High: 78.79
Low: 76.91
Volume: 5,886,546
Previous Close on Tuesday, February 3rd, 2026

$ 76.90

-2.93 -3.67%

Open: 78.85
High: 80.20
Low: 76.80
Volume: 5,262,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 77.76 78.79 76.91 78.01 5,886,546 +1.11 +1.44
2026-02-03 78.85 80.20 76.80 76.90 5,262,079 -2.93 -3.67
2026-02-02 78.83 79.93 78.47 79.83 3,206,527 +0.95 +1.20
2026-01-30 77.85 78.89 77.70 78.88 3,979,113 +0.65 +0.83
2026-01-29 77.00 78.25 76.77 78.23 3,726,181 +1.97 +2.58
2026-01-28 76.45 77.34 76.03 76.26 2,911,088 -0.43 -0.56
2026-01-27 77.29 77.38 76.21 76.69 3,217,284 -0.48 -0.62
2026-01-26 75.75 77.25 75.75 77.17 4,641,440 +1.36 +1.79
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 80.20
On 2026-02-03		 76.77
On 2026-01-29		 1.75 2.29 80.20
On 2026-02-03		 76.91
On 2026-02-04		 -4.10 78.37
10D 80.20
On 2026-02-03		 74.88
On 2026-01-23		 1.41 1.84 80.20
On 2026-02-03		 76.91
On 2026-02-04		 -4.10 77.47
20D 81.18
On 2026-01-07		 74.88
On 2026-01-23		 -3.17 -3.90 81.18
On 2026-01-07		 74.88
On 2026-01-23		 -7.76 77.65
WTD 80.20
On 2026-02-03		 76.80
On 2026-02-03		 -0.87 -1.10 80.20
On 2026-02-03		 76.91
On 2026-02-04		 -4.10 78.25
MTD 80.20
On 2026-02-03		 76.80
On 2026-02-03		 -0.87 -1.10 80.20
On 2026-02-03		 76.91
On 2026-02-04		 -4.10 78.25
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.01 +1.11 +1.44 5,886,546