MET: Metlife Inc.

As of Friday, August 29th, 2025

$ 81.36

+0.56 +0.69%

Open: 81.07
High: 81.68
Low: 80.80
Volume: 2,759,911
Previous Close on Thursday, August 28th, 2025

$ 80.80

-0.31 -0.38%

Open: 81.28
High: 81.28
Low: 80.52
Volume: 2,224,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 81.07 81.68 80.80 81.36 2,735,277 +0.56 +0.69
2025-08-28 81.28 81.28 80.52 80.80 2,224,986 -0.31 -0.38
2025-08-27 80.65 81.58 80.63 81.11 2,534,565 +0.10 +0.12
2025-08-26 80.53 81.11 80.32 81.01 2,769,336 +0.18 +0.22
2025-08-25 81.29 81.68 80.65 80.83 2,426,105 -0.66 -0.81
2025-08-22 79.93 81.91 79.75 81.49 3,291,508 +2.25 +2.84
2025-08-21 78.94 79.48 78.46 79.24 1,936,635 +0.21 +0.27
2025-08-20 78.88 79.40 78.57 79.03 2,657,403 +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 81.68
On 2025-08-25		 80.32
On 2025-08-26		 -0.13 -0.16 81.68
On 2025-08-25		 80.32
On 2025-08-26		 -1.67 81.02
10D 81.91
On 2025-08-22		 76.58
On 2025-08-18		 4.03 5.21 81.91
On 2025-08-22		 80.32
On 2025-08-26		 -1.94 80.13
20D 81.91
On 2025-08-22		 72.10
On 2025-08-07		 7.35 9.93 76.21
On 2025-08-06		 72.10
On 2025-08-07		 -5.39 78.08
WTD 81.68
On 2025-08-25		 80.32
On 2025-08-26		 -0.13 -0.16 81.68
On 2025-08-25		 80.32
On 2025-08-26		 -1.67 81.02
MTD 81.91
On 2025-08-22		 72.10
On 2025-08-07		 5.41 7.12 76.21
On 2025-08-06		 72.10
On 2025-08-07		 -5.39 77.88
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

354.71 -2.02 -0.57 2,787,502
PGX

Invesco Preferred ETF

11.44 -0.05 -0.44 3,850,574
ANET

Arista Networks Inc.

136.55 +0.32 +0.23 7,956,840
VGT

Vanguard Information Technology ETF

697.02 -10.85 -1.53 583,600
MET

Metlife Inc.

81.36 +0.56 +0.69 2,759,911