MET: Metlife Inc.

As of Thursday, July 10th, 2025

$ 78.37

+0.13 +0.17%

Open: 78.28
High: 78.70
Low: 77.86
Volume: 2,783,917
Previous Close on Wednesday, July 9th, 2025

$ 78.24

-1.42 -1.78%

Open: 79.94
High: 80.05
Low: 78.14
Volume: 2,648,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 78.28 78.70 77.86 78.37 2,783,917 +0.13 +0.17
2025-07-09 79.94 80.05 78.14 78.24 2,648,277 -1.42 -1.78
2025-07-08 79.49 80.44 79.06 79.66 2,833,307 +0.48 +0.61
2025-07-07 80.40 80.95 78.97 79.18 2,341,903 -1.47 -1.82
2025-07-03 80.47 81.27 80.02 80.65 1,615,645 +0.50 +0.62
2025-07-02 81.08 81.24 79.16 80.15 3,039,755 -0.94 -1.16
2025-07-01 80.36 81.70 80.24 81.09 2,681,583 +0.67 +0.83
2025-06-30 80.31 80.54 79.99 80.42 2,878,955 +0.05 +0.06
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 81.27
On 2025-07-03		 77.86
On 2025-07-10		 -1.78 -2.22 81.27
On 2025-07-03		 77.86
On 2025-07-10		 -4.20 79.22
10D 81.70
On 2025-07-01		 77.86
On 2025-07-10		 -0.74 -0.94 81.70
On 2025-07-01		 77.86
On 2025-07-10		 -4.70 79.81
20D 81.70
On 2025-07-01		 77.06
On 2025-06-13		 -1.06 -1.33 81.70
On 2025-07-01		 77.86
On 2025-07-10		 -4.70 79.29
WTD 80.95
On 2025-07-07		 77.86
On 2025-07-10		 -2.28 -2.83 80.95
On 2025-07-07		 77.86
On 2025-07-10		 -3.82 78.86
MTD 81.70
On 2025-07-01		 77.86
On 2025-07-10		 -2.05 -2.55 81.70
On 2025-07-01		 77.86
On 2025-07-10		 -4.70 79.62
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.37 +0.13 +0.17 2,783,917