MET: Metlife Inc.

As of Tuesday, October 21st, 2025

$ 79.02

+0.28 +0.36%

Open: 78.78
High: 79.57
Low: 78.49
Volume: 2,825,881
Previous Close on Monday, October 20th, 2025

$ 78.74

+0.28 +0.36%

Open: 78.59
High: 79.22
Low: 78.23
Volume: 2,428,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 78.78 79.57 78.49 79.02 2,825,881 +0.28 +0.36
2025-10-20 78.59 79.22 78.23 78.74 2,428,695 +0.28 +0.36
2025-10-17 78.09 78.92 77.72 78.46 3,487,696 +0.62 +0.80
2025-10-16 81.06 81.15 77.79 77.84 3,982,168 -3.78 -4.63
2025-10-15 82.75 83.50 81.15 81.62 2,647,925 -1.27 -1.53
2025-10-14 80.20 83.20 80.10 82.89 2,651,616 +2.07 +2.56
2025-10-13 80.73 81.06 79.97 80.82 1,961,295 +1.05 +1.32
2025-10-10 82.43 82.82 79.76 79.77 2,406,990 -2.21 -2.70
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 83.50
On 2025-10-15		 77.72
On 2025-10-17		 -3.87 -4.67 83.50
On 2025-10-15		 77.72
On 2025-10-17		 -6.92 79.14
10D 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -3.73 -4.51 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -7.08 80.32
20D 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -1.30 -1.62 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -7.08 81.04
WTD 79.57
On 2025-10-21		 78.23
On 2025-10-20		 0.56 0.71 79.22
On 2025-10-20		 79.22
On 2025-10-20		 0.00 78.88
MTD 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -3.35 -4.07 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -7.08 80.93
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

79.02 +0.28 +0.36 2,825,881