MET: Metlife Inc.

As of Thursday, October 9th, 2025

$ 81.98

-0.05 -0.06%

Open: 82.24
High: 83.26
Low: 81.52
Volume: 2,248,807
Previous Close on Wednesday, October 8th, 2025

$ 82.03

-0.72 -0.87%

Open: 83.38
High: 83.64
Low: 81.68
Volume: 2,638,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 82.24 83.26 81.52 81.98 2,248,807 -0.05 -0.06
2025-10-08 83.38 83.64 81.68 82.03 2,638,798 -0.72 -0.87
2025-10-07 82.78 83.34 82.47 82.75 2,447,516 +0.40 +0.49
2025-10-06 82.62 83.22 81.79 82.35 2,536,072 -0.02 -0.02
2025-10-03 81.48 82.59 81.12 82.37 2,941,019 +1.04 +1.28
2025-10-02 81.73 82.63 80.82 81.33 3,538,527 -0.60 -0.73
2025-10-01 81.76 83.08 81.69 81.93 3,827,317 -0.44 -0.53
2025-09-30 82.00 82.47 81.22 82.37 2,781,924 +0.30 +0.37
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 83.64
On 2025-10-08		 81.12
On 2025-10-03		 0.65 0.80 83.64
On 2025-10-08		 81.52
On 2025-10-09		 -2.53 82.30
10D 83.64
On 2025-10-08		 80.71
On 2025-09-26		 1.70 2.12 83.08
On 2025-10-01		 80.82
On 2025-10-02		 -2.71 82.08
20D 83.64
On 2025-10-08		 77.89
On 2025-09-19		 1.64 2.04 81.30
On 2025-09-15		 77.89
On 2025-09-19		 -4.20 81.00
WTD 83.64
On 2025-10-08		 81.52
On 2025-10-09		 -0.39 -0.47 83.64
On 2025-10-08		 81.52
On 2025-10-09		 -2.53 82.28
MTD 83.64
On 2025-10-08		 80.82
On 2025-10-02		 -0.39 -0.47 83.08
On 2025-10-01		 80.82
On 2025-10-02		 -2.71 82.11
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

10.75 -0.07 -0.65 3,015,201
NDXE

NASDAQ 100 Equal Weighted Index

8,702.03 -51.25 -0.59
XLRE

Real Estate Select Sector SPDR Fund

41.13 -0.19 -0.46 4,512,005
MDY

SPDR S&P MidCap 400 ETF

594.38 -6.59 -1.10 594,254
MET

Metlife Inc.

81.98 -0.05 -0.06 2,248,807