MET: Metlife Inc.

As of Friday, December 19th, 2025

$ 81.57

-0.14 -0.17%

Open: 81.63
High: 82.33
Low: 81.07
Volume: 6,552,768
Previous Close on Thursday, December 18th, 2025

$ 81.71

-0.82 -0.99%

Open: 82.47
High: 82.52
Low: 80.90
Volume: 5,444,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 81.63 82.33 81.07 81.57 6,552,768 -0.14 -0.17
2025-12-18 82.47 82.52 80.90 81.71 5,444,380 -0.82 -0.99
2025-12-17 82.66 82.88 81.88 82.53 5,392,420 +0.25 +0.30
2025-12-16 83.27 83.85 81.94 82.28 4,644,110 -0.33 -0.40
2025-12-15 82.94 83.43 82.19 82.61 4,495,429 +0.45 +0.55
2025-12-12 82.67 83.00 81.80 82.16 3,357,949 -0.09 -0.11
2025-12-11 79.81 82.63 79.62 82.25 3,567,182 +2.43 +3.04
2025-12-10 77.75 79.87 77.60 79.82 2,930,951 +2.00 +2.57
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 83.85
On 2025-12-16		 80.90
On 2025-12-18		 -0.59 -0.72 83.85
On 2025-12-16		 80.90
On 2025-12-18		 -3.52 82.14
10D 83.85
On 2025-12-16		 77.60
On 2025-12-10		 2.91 3.70 83.85
On 2025-12-16		 80.90
On 2025-12-18		 -3.52 81.08
20D 83.85
On 2025-12-16		 73.56
On 2025-11-21		 7.65 10.35 83.85
On 2025-12-16		 80.90
On 2025-12-18		 -3.52 78.83
WTD 83.85
On 2025-12-16		 80.90
On 2025-12-18		 -0.59 -0.72 83.85
On 2025-12-16		 80.90
On 2025-12-18		 -3.52 82.14
MTD 83.85
On 2025-12-16		 75.69
On 2025-12-02		 5.01 6.54 83.85
On 2025-12-16		 80.90
On 2025-12-18		 -3.52 79.84
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

81.57 -0.14 -0.17 6,552,768