MET: Metlife Inc.

As of Wednesday, October 22nd, 2025

$ 78.56

-0.46 -0.58%

Open: 79.26
High: 79.50
Low: 78.25
Volume: 2,349,073
Previous Close on Tuesday, October 21st, 2025

$ 79.02

+0.28 +0.36%

Open: 78.78
High: 79.57
Low: 78.49
Volume: 2,825,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 79.26 79.50 78.25 78.56 2,349,073 -0.46 -0.58
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
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 81.15
On 2025-10-16		 77.72
On 2025-10-17		 -3.06 -3.75 81.15
On 2025-10-16		 77.72
On 2025-10-17		 -4.23 78.52
10D 83.50
On 2025-10-15		 77.72
On 2025-10-17		 -3.47 -4.23 83.50
On 2025-10-15		 77.72
On 2025-10-17		 -6.92 79.97
20D 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -2.08 -2.58 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -7.08 80.94
WTD 79.57
On 2025-10-21		 78.23
On 2025-10-20		 0.10 0.13 79.57
On 2025-10-21		 78.25
On 2025-10-22		 -1.66 78.77
MTD 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -3.81 -4.63 83.64
On 2025-10-08		 77.72
On 2025-10-17		 -7.08 80.78
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,365
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,895
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,219,607
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,603,608
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.56 -0.46 -0.58 2,349,073