MET: Metlife Inc.

As of Friday, July 18th, 2025

$ 77.15

-0.18 -0.23%

Open: 77.37
High: 77.54
Low: 76.82
Volume: 2,065,460
Previous Close on Thursday, July 17th, 2025

$ 77.33

+0.74 +0.97%

Open: 76.22
High: 77.51
Low: 76.22
Volume: 2,679,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 77.37 77.54 76.82 77.15 2,065,460 -0.18 -0.23
2025-07-17 76.22 77.51 76.22 77.33 2,679,248 +0.74 +0.97
2025-07-16 76.55 76.80 75.29 76.59 2,750,808 +0.38 +0.50
2025-07-15 77.50 78.00 76.17 76.21 2,659,330 -1.69 -2.17
2025-07-14 77.44 78.08 77.27 77.90 2,125,179 +0.20 +0.26
2025-07-11 77.69 78.11 77.21 77.70 2,331,899 -0.67 -0.85
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
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 78.08
On 2025-07-14		 75.29
On 2025-07-16		 -0.55 -0.71 78.08
On 2025-07-14		 75.29
On 2025-07-16		 -3.57 77.04
10D 80.95
On 2025-07-07		 75.29
On 2025-07-16		 -3.50 -4.34 80.95
On 2025-07-07		 75.29
On 2025-07-16		 -6.99 77.83
20D 81.70
On 2025-07-01		 75.29
On 2025-07-16		 -1.40 -1.78 81.70
On 2025-07-01		 75.29
On 2025-07-16		 -7.85 78.93
WTD 78.08
On 2025-07-14		 75.29
On 2025-07-16		 -0.55 -0.71 78.08
On 2025-07-14		 75.29
On 2025-07-16		 -3.57 77.04
MTD 81.70
On 2025-07-01		 75.29
On 2025-07-16		 -3.27 -4.07 81.70
On 2025-07-01		 75.29
On 2025-07-16		 -7.85 78.48
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

77.15 -0.18 -0.23 2,065,460