MET: Metlife Inc.

As of Tuesday, September 16th, 2025

$ 78.73

-1.73 -2.15%

Open: 80.99
High: 80.99
Low: 78.58
Volume: 4,908,466
Previous Close on Monday, September 15th, 2025

$ 80.46

-0.36 -0.45%

Open: 80.90
High: 81.30
Low: 80.20
Volume: 3,061,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 80.99 80.99 78.58 78.73 4,908,466 -1.73 -2.15
2025-09-15 80.90 81.30 80.20 80.46 3,061,960 -0.36 -0.45
2025-09-12 80.26 81.11 80.17 80.82 2,280,844 +0.48 +0.60
2025-09-11 79.42 80.50 79.23 80.34 2,562,994 +1.11 +1.40
2025-09-10 79.12 79.95 78.96 79.23 2,110,756 -0.06 -0.08
2025-09-09 79.88 80.33 79.27 79.29 2,467,434 -0.31 -0.39
2025-09-08 79.21 79.70 77.86 79.60 2,948,677 +0.09 +0.11
2025-09-05 81.62 82.31 78.29 79.51 4,660,567 -2.24 -2.74
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 81.30
On 2025-09-15		 78.58
On 2025-09-16		 -0.56 -0.71 81.30
On 2025-09-15		 78.58
On 2025-09-16		 -3.35 79.92
10D 82.31
On 2025-09-05		 77.86
On 2025-09-08		 -1.83 -2.27 82.31
On 2025-09-05		 77.86
On 2025-09-08		 -5.41 80.03
20D 82.31
On 2025-09-05		 77.59
On 2025-08-19		 0.99 1.27 82.31
On 2025-09-05		 77.86
On 2025-09-08		 -5.41 80.22
WTD 81.30
On 2025-09-15		 78.58
On 2025-09-16		 -2.09 -2.59 81.30
On 2025-09-15		 78.58
On 2025-09-16		 -3.35 79.60
MTD 82.31
On 2025-09-05		 77.86
On 2025-09-08		 -2.63 -3.23 82.31
On 2025-09-05		 77.86
On 2025-09-08		 -5.41 80.08
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,930
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,528,721
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,891
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,694
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.73 -1.73 -2.15 4,908,466