MET: Metlife Inc.

As of Friday, May 1st, 2026

$ 80.23

+0.13 +0.16%

Open: 80.25
High: 81.08
Low: 79.44
Volume: 3,210,371
Previous Close on Thursday, April 30th, 2026

$ 80.10

+1.14 +1.44%

Open: 78.55
High: 80.40
Low: 78.07
Volume: 3,654,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 80.25 81.08 79.44 80.23 3,210,371 +0.13 +0.16
2026-04-30 78.55 80.40 78.07 80.10 3,654,435 +1.14 +1.44
2026-04-29 78.68 79.26 78.25 78.96 3,062,081 +0.68 +0.87
2026-04-28 78.28 79.12 77.80 78.28 2,978,070 +0.61 +0.79
2026-04-27 78.00 78.30 77.26 77.67 2,720,871 -0.03 -0.04
2026-04-24 76.32 77.79 75.79 77.70 3,380,653 +1.64 +2.16
2026-04-23 76.84 77.09 75.41 76.06 3,199,350 -0.91 -1.18
2026-04-22 77.53 77.87 76.44 76.97 2,901,050 -0.51 -0.66
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 81.08
On 2026-05-01		 77.26
On 2026-04-27		 2.53 3.26 78.30
On 2026-04-27		 78.30
On 2026-04-27		 0.00 79.05
10D 81.08
On 2026-05-01		 75.41
On 2026-04-23		 2.15 2.75 78.41
On 2026-04-20		 75.41
On 2026-04-23		 -3.83 78.12
20D 81.08
On 2026-05-01		 70.46
On 2026-04-06		 9.51 13.45 78.61
On 2026-04-17		 75.41
On 2026-04-23		 -4.08 76.52
WTD 81.08
On 2026-05-01		 77.26
On 2026-04-27		 2.53 3.26 78.30
On 2026-04-27		 78.30
On 2026-04-27		 0.00 79.05
MTD 81.08
On 2026-05-01		 79.44
On 2026-05-01		 0.13 0.16 -- -- -- 80.23
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
FPE

First Trust Preferred Securities and Income ETF

18.11 0.00 0.00 1,802,882
MET

Metlife Inc.

80.23 +0.13 +0.16 3,210,371