MET: Metlife Inc.

As of Thursday, May 7th, 2026

$ 78.82

-1.34 -1.67%

Open: 80.56
High: 81.19
Low: 78.02
Volume: 4,462,660
Previous Close on Wednesday, May 6th, 2026

$ 80.16

+0.26 +0.33%

Open: 81.00
High: 81.59
Low: 80.04
Volume: 3,282,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 80.56 81.19 78.02 78.82 4,459,818 -1.34 -1.67
2026-05-06 81.00 81.59 80.04 80.16 3,282,678 +0.26 +0.33
2026-05-05 79.15 80.64 78.97 79.90 2,749,877 +0.95 +1.20
2026-05-04 79.68 80.25 78.72 78.95 2,267,990 -1.28 -1.60
2026-05-01 80.25 81.08 79.44 80.23 3,210,371 +0.13 +0.16
2026-04-30 78.55 80.40 78.07 80.10 3,654,435 +1.14 +1.44
2026-04-29 78.68 79.26 78.25 78.96 3,062,081 +0.68 +0.87
2026-04-28 78.28 79.12 77.80 78.28 2,978,070 +0.61 +0.79
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 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -1.28 -1.60 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -4.38 79.61
10D 81.59
On 2026-05-06		 75.79
On 2026-04-24		 2.76 3.63 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -4.38 79.08
20D 81.59
On 2026-05-06		 73.22
On 2026-04-13		 4.17 5.59 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -4.38 77.85
WTD 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -1.41 -1.76 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -4.38 79.46
MTD 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -1.28 -1.60 81.59
On 2026-05-06		 78.02
On 2026-05-07		 -4.38 79.61
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.82 -1.34 -1.67 4,462,660