MET: Metlife Inc.

As of Friday, August 8th, 2025

$ 76.27

+2.45 +3.32%

Open: 74.19
High: 76.64
Low: 74.19
Volume: 4,350,913
Previous Close on Thursday, August 7th, 2025

$ 73.82

-2.13 -2.80%

Open: 72.10
High: 74.94
Low: 72.10
Volume: 5,631,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 74.19 76.64 74.19 76.27 4,350,913 +2.45 +3.32
2025-08-07 72.10 74.94 72.10 73.82 5,631,043 -2.13 -2.80
2025-08-06 75.08 76.21 74.85 75.95 4,310,251 +1.06 +1.42
2025-08-05 74.82 75.43 74.15 74.89 4,256,244 +0.06 +0.08
2025-08-04 74.42 74.92 73.94 74.83 3,728,202 +0.82 +1.11
2025-08-01 74.46 74.97 73.01 74.01 4,383,218 -1.94 -2.55
2025-07-31 74.75 76.54 74.66 75.95 5,251,186 +1.16 +1.55
2025-07-30 76.85 77.45 74.27 74.79 4,760,115 -2.89 -3.72
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 76.64
On 2025-08-08		 72.10
On 2025-08-07		 2.26 3.05 76.21
On 2025-08-06		 72.10
On 2025-08-07		 -5.39 75.15
10D 78.98
On 2025-07-29		 72.10
On 2025-08-07		 -2.29 -2.91 78.98
On 2025-07-29		 72.10
On 2025-08-07		 -8.71 75.59
20D 78.98
On 2025-07-29		 72.10
On 2025-08-07		 -1.43 -1.84 78.98
On 2025-07-29		 72.10
On 2025-08-07		 -8.71 76.48
WTD 76.64
On 2025-08-08		 72.10
On 2025-08-07		 2.26 3.05 76.21
On 2025-08-06		 72.10
On 2025-08-07		 -5.39 75.15
MTD 76.64
On 2025-08-08		 72.10
On 2025-08-07		 0.32 0.42 76.21
On 2025-08-06		 72.10
On 2025-08-07		 -5.39 74.96
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

76.27 +2.45 +3.32 4,350,913