MET: Metlife Inc.

As of Friday, December 26th, 2025

$ 80.30

-0.75 -0.93%

Open: 80.90
High: 80.90
Low: 80.15
Volume: 1,675,159
Previous Close on Wednesday, December 24th, 2025

$ 81.05

+0.14 +0.17%

Open: 80.94
High: 81.57
Low: 80.78
Volume: 1,168,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 80.90 80.90 80.15 80.30 1,675,159 -0.75 -0.93
2025-12-24 80.94 81.57 80.78 81.05 1,168,785 +0.14 +0.17
2025-12-23 81.34 81.61 80.87 80.91 2,135,200 -0.44 -0.54
2025-12-22 81.42 82.11 81.10 81.35 2,297,832 -0.22 -0.27
2025-12-19 81.63 82.33 81.07 81.57 6,552,768 -0.14 -0.17
2025-12-18 82.47 82.52 80.90 81.71 5,444,380 -0.82 -0.99
2025-12-17 82.66 82.88 81.88 82.53 5,392,420 +0.25 +0.30
2025-12-16 83.27 83.85 81.94 82.28 4,644,110 -0.33 -0.40
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 82.33
On 2025-12-19		 80.15
On 2025-12-26		 -1.41 -1.73 82.33
On 2025-12-19		 80.15
On 2025-12-26		 -2.65 81.04
10D 83.85
On 2025-12-16		 80.15
On 2025-12-26		 -1.95 -2.37 83.85
On 2025-12-16		 80.15
On 2025-12-26		 -4.41 81.65
20D 83.85
On 2025-12-16		 75.69
On 2025-12-02		 3.97 5.20 83.85
On 2025-12-16		 80.15
On 2025-12-26		 -4.41 79.89
WTD 82.11
On 2025-12-22		 80.15
On 2025-12-26		 -1.27 -1.56 82.11
On 2025-12-22		 80.15
On 2025-12-26		 -2.38 80.90
MTD 83.85
On 2025-12-16		 75.69
On 2025-12-02		 3.74 4.89 83.85
On 2025-12-16		 80.15
On 2025-12-26		 -4.41 80.06
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

28.00 -0.10 -0.36 2,765,606
LTC

LTC Properties Inc.

34.17 -0.08 -0.23 281,224
MET

Metlife Inc.

80.30 -0.75 -0.93 1,675,159