MET: Metlife Inc.

As of Thursday, May 8th, 2025

$ 77.59

+0.85 +1.11%

Open: 77.60
High: 78.93
Low: 77.05
Volume: 3,958,217
Previous Close on Wednesday, May 7th, 2025

$ 76.74

+0.32 +0.42%

Open: 76.96
High: 77.64
Low: 75.92
Volume: 3,618,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 77.60 78.93 77.05 77.59 3,956,919 +0.85 +1.11
2025-05-07 76.96 77.64 75.92 76.74 3,618,430 +0.32 +0.42
2025-05-06 76.29 77.37 75.95 76.42 2,731,165 -0.99 -1.28
2025-05-05 76.95 78.16 76.95 77.41 2,825,520 -0.40 -0.51
2025-05-02 77.07 78.15 76.28 77.81 3,278,393 +2.04 +2.69
2025-05-01 76.36 77.25 74.77 75.77 3,246,194 +0.40 +0.53
2025-04-30 74.57 75.52 73.24 75.37 3,608,936 -1.05 -1.37
2025-04-29 75.58 76.61 75.26 76.42 2,142,777 +0.48 +0.63
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 78.93
On 2025-05-08		 75.92
On 2025-05-07		 1.82 2.40 78.16
On 2025-05-05		 75.92
On 2025-05-07		 -2.87 77.19
10D 78.93
On 2025-05-08		 73.24
On 2025-04-30		 1.73 2.28 76.73
On 2025-04-28		 73.24
On 2025-04-30		 -4.55 76.47
20D 78.93
On 2025-05-08		 68.97
On 2025-04-11		 2.35 3.12 73.70
On 2025-04-10		 68.97
On 2025-04-11		 -6.42 74.53
WTD 78.93
On 2025-05-08		 75.92
On 2025-05-07		 -0.22 -0.28 78.16
On 2025-05-05		 75.92
On 2025-05-07		 -2.87 77.04
MTD 78.93
On 2025-05-08		 74.77
On 2025-05-01		 2.22 2.95 78.16
On 2025-05-05		 75.92
On 2025-05-07		 -2.87 76.96
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
JNK

SPDR Barclays High Yield Bond ETF

94.53 +0.03 +0.03 2,892,206
MET

Metlife Inc.

77.59 +0.85 +1.11 3,958,217