MET: Metlife Inc.

As of Wednesday, November 12th, 2025

$ 80.21

+2.42 +3.11%

Open: 77.83
High: 80.47
Low: 77.83
Volume: 4,146,608
Previous Close on Tuesday, November 11th, 2025

$ 77.79

+0.61 +0.79%

Open: 77.41
High: 77.85
Low: 77.25
Volume: 3,869,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 77.83 80.47 77.83 80.21 4,142,195 +2.42 +3.11
2025-11-11 77.41 77.85 77.25 77.79 3,869,702 +0.61 +0.79
2025-11-10 76.48 77.83 76.03 77.18 4,466,789 +1.03 +1.35
2025-11-07 75.39 76.17 74.41 76.15 6,228,738 +0.18 +0.24
2025-11-06 79.50 80.75 74.65 75.97 7,755,305 -2.71 -3.44
2025-11-05 79.61 80.25 78.68 78.68 3,779,469 -0.78 -0.98
2025-11-04 78.28 79.75 78.06 79.46 3,560,743 +0.25 +0.32
2025-11-03 79.49 79.79 78.67 79.21 2,845,272 -0.61 -0.76
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 80.75
On 2025-11-06		 74.41
On 2025-11-07		 1.53 1.94 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -7.86 77.46
10D 80.75
On 2025-11-06		 74.41
On 2025-11-07		 1.89 2.41 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -7.86 78.36
20D 81.15
On 2025-10-16		 74.41
On 2025-11-07		 -1.41 -1.73 81.15
On 2025-10-16		 74.41
On 2025-11-07		 -8.31 78.45
WTD 80.47
On 2025-11-12		 76.03
On 2025-11-10		 4.06 5.33 77.83
On 2025-11-10		 77.83
On 2025-11-10		 0.00 78.39
MTD 80.75
On 2025-11-06		 74.41
On 2025-11-07		 0.39 0.49 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -7.86 78.08
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

80.21 +2.42 +3.11 4,146,608