MET: Metlife Inc.

As of Friday, November 14th, 2025

$ 78.64

-0.83 -1.04%

Open: 78.89
High: 79.33
Low: 78.04
Volume: 3,120,837
Previous Close on Thursday, November 13th, 2025

$ 79.47

-0.74 -0.92%

Open: 79.95
High: 80.65
Low: 79.06
Volume: 4,492,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 78.89 79.33 78.04 78.64 3,120,837 -0.83 -1.04
2025-11-13 79.95 80.65 79.06 79.47 4,492,928 -0.74 -0.92
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
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 80.65
On 2025-11-13		 76.03
On 2025-11-10		 2.49 3.27 80.65
On 2025-11-13		 78.04
On 2025-11-14		 -3.24 78.66
10D 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -1.18 -1.48 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -7.86 78.28
20D 80.75
On 2025-11-06		 74.41
On 2025-11-07		 0.18 0.23 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -7.86 78.54
WTD 80.65
On 2025-11-13		 76.03
On 2025-11-10		 2.49 3.27 80.65
On 2025-11-13		 78.04
On 2025-11-14		 -3.24 78.66
MTD 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -1.18 -1.48 80.75
On 2025-11-06		 74.41
On 2025-11-07		 -7.86 78.28
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

78.64 -0.83 -1.04 3,120,837