MET: Metlife Inc.

As of Wednesday, June 18th, 2025

$ 78.55

+0.70 +0.90%

Open: 77.93
High: 79.26
Low: 77.91
Volume: 2,261,703
Previous Close on Tuesday, June 17th, 2025

$ 77.85

-0.55 -0.70%

Open: 78.15
High: 78.74
Low: 77.40
Volume: 2,209,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 77.93 79.26 77.91 78.55 2,261,703 +0.70 +0.90
2025-06-17 78.15 78.74 77.40 77.85 2,209,461 -0.55 -0.70
2025-06-16 77.95 78.63 77.68 78.40 3,159,784 +1.05 +1.36
2025-06-13 77.98 78.55 77.06 77.35 3,450,614 -1.64 -2.08
2025-06-12 78.08 79.00 77.71 78.99 2,256,987 +0.08 +0.10
2025-06-11 79.45 79.75 78.59 78.91 2,350,077 -0.52 -0.65
2025-06-10 79.51 79.69 78.93 79.43 2,184,896 -0.19 -0.24
2025-06-09 80.15 80.15 79.17 79.62 1,929,936 -0.31 -0.39
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 79.26
On 2025-06-18		 77.06
On 2025-06-13		 -0.36 -0.46 79.00
On 2025-06-12		 77.06
On 2025-06-13		 -2.45 78.23
10D 80.15
On 2025-06-09		 77.06
On 2025-06-13		 -0.26 -0.33 80.15
On 2025-06-09		 77.06
On 2025-06-13		 -3.86 78.76
20D 80.22
On 2025-05-21		 75.94
On 2025-05-23		 -1.78 -2.22 80.22
On 2025-05-21		 75.94
On 2025-05-23		 -5.34 78.58
WTD 79.26
On 2025-06-18		 77.40
On 2025-06-17		 1.20 1.55 78.63
On 2025-06-16		 78.63
On 2025-06-16		 0.00 78.27
MTD 80.15
On 2025-06-09		 77.06
On 2025-06-13		 -0.03 -0.04 80.15
On 2025-06-09		 77.06
On 2025-06-13		 -3.86 78.80
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.55 +0.70 +0.90 2,261,703