MET: Metlife Inc.

As of Friday, May 30th, 2025

$ 78.86

-- 0 0%

Open: 78.86
High: 78.86
Low: 78.86
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 78.86

+0.87 +1.12%

Open: 78.62
High: 79.03
Low: 77.86
Volume: 2,355,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 78.62 79.03 77.86 78.86 2,355,136 +0.87 +1.12
2025-05-28 79.02 79.38 77.80 77.99 2,629,267 -1.04 -1.32
2025-05-27 78.25 79.09 77.61 79.03 3,246,136 +1.82 +2.36
2025-05-23 75.95 77.52 75.94 77.21 2,958,690 -0.45 -0.58
2025-05-22 78.14 78.35 77.04 77.66 2,410,198 -0.24 -0.31
2025-05-21 79.86 80.22 77.85 77.90 2,911,527 -2.43 -3.03
2025-05-20 80.69 81.09 80.12 80.33 2,235,406 -0.54 -0.67
2025-05-19 80.30 81.10 80.00 80.87 1,999,461 +0.04 +0.05
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 79.38
On 2025-05-28		 75.94
On 2025-05-23		 0.96 1.23 78.35
On 2025-05-22		 75.94
On 2025-05-23		 -3.08 78.15
10D 81.10
On 2025-05-19		 75.94
On 2025-05-23		 -1.09 -1.36 81.10
On 2025-05-19		 75.94
On 2025-05-23		 -6.36 79.11
20D 81.86
On 2025-05-13		 74.77
On 2025-05-01		 3.49 4.63 81.86
On 2025-05-13		 75.94
On 2025-05-23		 -7.23 78.62
WTD 79.38
On 2025-05-28		 77.61
On 2025-05-27		 1.65 2.14 79.38
On 2025-05-28		 77.86
On 2025-05-29		 -1.91 78.63
MTD 81.86
On 2025-05-13		 74.77
On 2025-05-01		 3.49 4.63 81.86
On 2025-05-13		 75.94
On 2025-05-23		 -7.23 78.62
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.43 -0.74 -0.30 1,307,725
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,349,146
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,672,970
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,457,064
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,125.99 -89.74 -0.21 200,878,735
DJTA

Dow Jones Transportation Average

14,629.71 -115.67 -0.78 47,717,484
SPX

S&P 500 Index

5,888.33 -23.84 -0.40
OEX

S&P 100 Index

2,873.79 -11.81 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,261.94 -102.01 -0.48
NYA

NYSE Composite Index

19,702.34 -41.51 -0.21
XAX

NYSE AMEX Composite Index

5,185.29 -26.83 -0.51
RUI

RUSSELL 1000 Index

3,222.57 -13.00 -0.40
RUT

Russell 2000 Index

2,065.44 -9.33 -0.45
RUA

Russell 3000 Index

3,346.77 -13.57 -0.40
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.44 -30.61 -0.31
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.86 0.00 0.00