MET: Metlife Inc.

As of Tuesday, March 11th, 2025

$ 78.45

-0.73 -0.92%

Open: 78.68
High: 79.55
Low: 78.00
Volume: 3,802,768
Previous Close on Monday, March 10th, 2025

$ 79.18

-3.07 -3.73%

Open: 79.76
High: 80.49
Low: 78.12
Volume: 4,154,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 78.68 79.55 78.00 78.45 3,802,766 -0.73 -0.92
2025-03-10 79.76 80.49 78.12 79.18 4,154,521 -3.07 -3.73
2025-03-07 81.79 82.63 80.72 82.25 3,117,074 +0.03 +0.04
2025-03-06 82.03 83.04 81.13 82.22 2,995,894 -0.84 -1.01
2025-03-05 81.48 83.48 81.42 83.06 2,996,241 +1.50 +1.84
2025-03-04 84.48 84.69 81.15 81.56 4,372,636 -4.14 -4.83
2025-03-03 86.74 87.39 84.88 85.70 3,102,894 -0.48 -0.56
2025-02-28 84.79 86.21 84.33 86.18 4,816,572 +2.13 +2.53
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 83.48
On 2025-03-05		 78.00
On 2025-03-11		 -3.11 -3.81 83.48
On 2025-03-05		 78.00
On 2025-03-11		 -6.57 81.03
10D 87.39
On 2025-03-03		 78.00
On 2025-03-11		 -3.75 -4.56 87.39
On 2025-03-03		 78.00
On 2025-03-11		 -10.75 82.52
20D 87.39
On 2025-03-03		 78.00
On 2025-03-11		 -4.63 -5.57 87.39
On 2025-03-03		 78.00
On 2025-03-11		 -10.75 82.39
WTD 80.49
On 2025-03-10		 78.00
On 2025-03-11		 -3.80 -4.62 80.49
On 2025-03-10		 78.00
On 2025-03-11		 -3.10 78.82
MTD 87.39
On 2025-03-03		 78.00
On 2025-03-11		 -7.73 -8.97 87.39
On 2025-03-03		 78.00
On 2025-03-11		 -10.75 81.77
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.45 -0.73 -0.92 3,802,768