MET: Metlife Inc.

As of Tuesday, February 10th, 2026

$ 77.92

+1.64 +2.15%

Open: 75.71
High: 78.06
Low: 75.70
Volume: 4,207,676
Previous Close on Monday, February 9th, 2026

$ 76.28

-0.10 -0.13%

Open: 75.95
High: 77.37
Low: 75.95
Volume: 3,104,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 75.71 78.06 75.70 77.92 4,207,676 +1.64 +2.15
2026-02-09 75.95 77.37 75.95 76.28 3,104,459 -0.10 -0.13
2026-02-06 75.84 76.87 75.63 76.38 4,385,161 +1.06 +1.41
2026-02-05 79.50 81.67 74.89 75.32 8,814,047 -2.69 -3.45
2026-02-04 77.76 78.79 76.91 78.01 5,886,546 +1.11 +1.44
2026-02-03 78.85 80.20 76.80 76.90 5,262,079 -2.93 -3.67
2026-02-02 78.83 79.93 78.47 79.83 3,206,527 +0.95 +1.20
2026-01-30 77.85 78.89 77.70 78.88 3,979,113 +0.65 +0.83
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 81.67
On 2026-02-05		 74.89
On 2026-02-05		 1.02 1.33 81.67
On 2026-02-05		 75.63
On 2026-02-06		 -7.40 76.78
10D 81.67
On 2026-02-05		 74.89
On 2026-02-05		 1.23 1.60 81.67
On 2026-02-05		 75.63
On 2026-02-06		 -7.40 77.40
20D 81.67
On 2026-02-05		 74.88
On 2026-01-23		 -0.40 -0.51 81.67
On 2026-02-05		 75.63
On 2026-02-06		 -7.40 77.16
WTD 78.06
On 2026-02-10		 75.70
On 2026-02-10		 1.54 2.02 77.37
On 2026-02-09		 77.37
On 2026-02-09		 0.00 77.10
MTD 81.67
On 2026-02-05		 74.89
On 2026-02-05		 -0.96 -1.22 81.67
On 2026-02-05		 75.63
On 2026-02-06		 -7.40 77.23
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

17.83 -0.16 -0.89 4,464,887
VGIT

Vanguard Intermediate-Term Treasury ETF

60.08 +0.15 +0.25 2,311,917
MET

Metlife Inc.

77.92 +1.64 +2.15 4,207,676