Skip to main content

Mettler-Toledo International (NY: MTD )

1,229.70 -25.54 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1155 1170 1145 1156 131,462 +6.42(+0.56%)
Mar 30, 2021 1165 1171 1146 1149 85,083 -21.32(-1.82%)
Mar 29, 2021 1153 1175 1142 1171 103,082 +7.51(+0.65%)
Mar 26, 2021 1121 1165 1117 1163 94,200 +45.90(+4.11%)
Mar 25, 2021 1109 1119 1096 1117 95,333 +7.30(+0.66%)
Mar 24, 2021 1115 1126 1108 1110 103,349 -6.83(-0.61%)
Mar 23, 2021 1125 1128 1113 1117 90,947 -14.16(-1.25%)
Mar 22, 2021 1124 1131 1116 1131 118,216 +7.72(+0.69%)
Mar 19, 2021 1095 1131 1095 1123 289,000 +22.86(+2.08%)
Mar 18, 2021 1085 1105 1085 1100 137,870 +8.25(+0.76%)
Mar 17, 2021 1078 1098 1074 1092 193,652 +8.34(+0.77%)
Mar 16, 2021 1103 1106 1076 1084 107,340 -14.53(-1.32%)
Mar 15, 2021 1070 1099 1070 1098 110,212 +30.85(+2.89%)
Mar 12, 2021 1078 1078 1058 1067 113,100 -13.24(-1.23%)
Mar 11, 2021 1071 1084 1063 1081 149,969 +25.62(+2.43%)
Mar 10, 2021 1062 1074 1054 1055 191,835 +5.00(+0.48%)
Mar 09, 2021 1060 1080 1049 1050 180,571 +11.53(+1.11%)
Mar 08, 2021 1061 1070 1033 1038 135,542 -22.12(-2.09%)
Mar 05, 2021 1070 1070 1040 1061 242,900 +1.17(+0.11%)
Mar 04, 2021 1086 1091 1048 1059 176,933 -33.61(-3.07%)
Mar 03, 2021 1115 1119 1091 1093 101,647 -29.54(-2.63%)
Mar 02, 2021 1139 1139 1114 1123 116,831 -12.10(-1.07%)
Mar 01, 2021 1127 1146 1126 1135 98,977 +18.62(+1.67%)
Feb 26, 2021 1118 1129 1107 1116 195,000 +6.14(+0.55%)
Feb 25, 2021 1131 1131 1100 1110 100,522 -17.69(-1.57%)
Feb 24, 2021 1108 1138 1108 1128 164,909 +17.14(+1.54%)
Feb 23, 2021 1123 1123 1095 1110 220,888 -17.43(-1.55%)
Feb 22, 2021 1155 1161 1125 1128 104,851 -37.56(-3.22%)
Feb 19, 2021 1155 1178 1155 1165 153,300 +14.94(+1.30%)
Feb 18, 2021 1166 1166 1144 1151 156,027 -15.95(-1.37%)
Feb 17, 2021 1183 1183 1161 1166 149,602 -24.37(-2.05%)
Feb 16, 2021 1218 1222 1186 1191 133,742 -29.83(-2.44%)
Feb 12, 2021 1200 1223 1200 1221 88,700 +18.59(+1.55%)
Feb 11, 2021 1217 1217 1196 1202 106,466 -4.94(-0.41%)
Feb 10, 2021 1220 1220 1203 1207 86,865 +0.51(+0.04%)
Feb 09, 2021 1206 1220 1204 1206 71,327 -2.77(-0.23%)
Feb 08, 2021 1198 1214 1189 1209 123,487 +14.07(+1.18%)
Feb 05, 2021 1202 1216 1173 1195 221,000 -21.74(-1.79%)
Feb 04, 2021 1190 1224 1185 1217 179,431 +28.56(+2.40%)
Feb 03, 2021 1214 1219 1183 1188 126,366 -29.21(-2.40%)
Feb 02, 2021 1197 1227 1197 1218 119,848 +36.77(+3.11%)
Feb 01, 2021 1179 1192 1175 1181 86,457 +12.72(+1.09%)
Jan 29, 2021 1171 1186 1156 1168 92,200 -2.70(-0.23%)
Jan 28, 2021 1167 1187 1158 1171 137,943 +17.30(+1.50%)
Jan 27, 2021 1190 1193 1147 1154 130,188 -57.41(-4.74%)
Jan 26, 2021 1232 1232 1205 1211 83,467 -22.56(-1.83%)
Jan 25, 2021 1232 1241 1224 1233 70,853 -1.25(-0.10%)
Jan 22, 2021 1244 1246 1231 1235 98,800 -10.06(-0.81%)
Jan 21, 2021 1267 1271 1243 1245 128,431 -24.02(-1.89%)
Jan 20, 2021 1233 1272 1233 1269 131,026 +37.64(+3.06%)
Jan 19, 2021 1230 1238 1214 1231 116,928 +12.72(+1.04%)
Jan 15, 2021 1206 1222 1205 1218 89,000 +14.23(+1.18%)
Jan 14, 2021 1216 1220 1202 1204 98,029 -12.42(-1.02%)
Jan 13, 2021 1222 1231 1208 1217 118,078 -3.85(-0.32%)
Jan 12, 2021 1240 1248 1216 1220 124,049 -24.54(-1.97%)
Jan 11, 2021 1237 1251 1232 1245 97,663 +8.03(+0.65%)
Jan 08, 2021 1221 1246 1218 1237 80,600 +14.45(+1.18%)
Jan 07, 2021 1200 1225 1200 1223 125,752 +25.45(+2.13%)
Jan 06, 2021 1169 1212 1169 1197 181,029 +20.74(+1.76%)
Jan 05, 2021 1155 1190 1155 1176 122,177 +15.48(+1.33%)
Jan 04, 2021 1155 1185 1148 1161 172,300 +21.19(+1.86%)
Dec 31, 2020 1140 1140 1140 68,022 +5.80(+0.51%)
Dec 30, 2020 1141 1150 1130 1134 68,022 -4.08(-0.36%)
Dec 29, 2020 1145 1151 1132 1138 86,054 +3.20(+0.28%)
Dec 28, 2020 1149 1149 1124 1135 49,600 -5.43(-0.48%)
Dec 24, 2020 1127 1148 1127 1140 43,000 +14.09(+1.25%)
Dec 23, 2020 1130 1134 1114 1126 76,535 +0.57(+0.05%)
Dec 22, 2020 1130 1138 1121 1126 111,760 -9.80(-0.86%)
Dec 21, 2020 1122 1139 1100 1135 137,171 +0.50(+0.04%)
Dec 18, 2020 1135 1139 1119 1135 320,600 +4.50(+0.40%)
Dec 17, 2020 1120 1140 1114 1130 153,128 +19.07(+1.72%)
Dec 16, 2020 1144 1150 1109 1111 156,233 -37.90(-3.30%)
Dec 15, 2020 1150 1152 1141 1149 131,793 +9.90(+0.87%)
Dec 14, 2020 1149 1168 1138 1139 142,695 -5.61(-0.49%)
Dec 11, 2020 1146 1147 1130 1145 119,300 -6.95(-0.60%)
Dec 10, 2020 1151 1156 1141 1152 81,391 +1.14(+0.10%)
Dec 09, 2020 1158 1163 1143 1151 127,212 -10.65(-0.92%)
Dec 08, 2020 1123 1166 1119 1161 124,698 +36.18(+3.22%)
Dec 07, 2020 1130 1140 1119 1125 174,173 -6.60(-0.58%)
Dec 04, 2020 1133 1141 1123 1132 172,900 -0.25(-0.02%)
Dec 03, 2020 1147 1156 1129 1132 114,956 -7.75(-0.68%)
Dec 02, 2020 1158 1161 1133 1140 92,984 -20.34(-1.75%)
Dec 01, 2020 1157 1177 1151 1160 202,914 +10.05(+0.87%)
Nov 30, 2020 1123 1152 1123 1150 177,359 +23.36(+2.07%)
Nov 27, 2020 1126 1132 1120 1127 55,900 +1.52(+0.14%)
Nov 25, 2020 1131 1134 1112 1125 132,200 -1.80(-0.16%)
Nov 24, 2020 1148 1148 1124 1127 156,991 -11.72(-1.03%)
Nov 23, 2020 1149 1155 1131 1139 99,164 -8.92(-0.78%)
Nov 20, 2020 1149 1160 1141 1148 222,900 +0.26(+0.02%)
Nov 19, 2020 1143 1154 1142 1147 101,043 +2.53(+0.22%)
Nov 18, 2020 1191 1191 1140 1145 176,626 -48.55(-4.07%)
Nov 17, 2020 1178 1197 1172 1193 135,568 +5.43(+0.46%)
Nov 16, 2020 1187 1188 1168 1188 117,526 +6.55(+0.55%)
Nov 13, 2020 1159 1185 1150 1181 127,900 +23.51(+2.03%)
Nov 12, 2020 1138 1163 1133 1158 130,580 +23.47(+2.07%)
Nov 11, 2020 1138 1150 1128 1134 186,567 +8.94(+0.79%)
Nov 10, 2020 1182 1183 1123 1125 225,221 -54.12(-4.59%)
Nov 09, 2020 1182 1215 1174 1180 186,038 -1.53(-0.13%)
Nov 06, 2020 1206 1228 1157 1181 229,800 +77.37(+7.01%)
Nov 05, 2020 1102 1110 1089 1104 169,247 +23.51(+2.18%)
Nov 04, 2020 1082 1099 1076 1080 128,849 +14.73(+1.38%)
Nov 03, 2020 1055 1081 1055 1066 97,307 +22.25(+2.13%)
Nov 02, 2020 1019 1049 1018 1043 154,787 +45.34(+4.54%)
Oct 30, 2020 995.86 1007 985.05 997.91 91,200 -5.88(-0.59%)
Oct 29, 2020 1011 1017 999.52 1004 113,593 -5.47(-0.54%)
Oct 28, 2020 1038 1044 1008 1009 111,460 -43.32(-4.12%)
Oct 27, 2020 1051 1064 1045 1053 131,104 +7.29(+0.70%)
Oct 26, 2020 1046 1054 1034 1045 68,085 -7.91(-0.75%)
Oct 23, 2020 1068 1079 1050 1053 96,700 -10.03(-0.94%)
Oct 22, 2020 1038 1068 1038 1063 115,160 +31.29(+3.03%)
Oct 21, 2020 1034 1043 1030 1032 58,530 +1.33(+0.13%)
Oct 20, 2020 1023 1049 1023 1031 76,318 +11.91(+1.17%)
Oct 19, 2020 1029 1036 1014 1019 63,537 -11.07(-1.07%)
Oct 16, 2020 1027 1042 1024 1030 74,600 +11.24(+1.10%)
Oct 15, 2020 1012 1024 1012 1019 67,231 -3.86(-0.38%)
Oct 14, 2020 1030 1045 1020 1022 94,219 -6.27(-0.61%)
Oct 13, 2020 1025 1033 1020 1029 75,765 +2.91(+0.28%)
Oct 12, 2020 1028 1034 1023 1026 80,272 +0.29(+0.03%)
Oct 09, 2020 1021 1030 1015 1025 92,900 +13.38(+1.32%)
Oct 08, 2020 1015 1025 1012 1012 92,196 +0.81(+0.08%)
Oct 07, 2020 977.02 1013 977.02 1011 108,103 +17.42(+1.75%)
Oct 06, 2020 992.28 1010 992.28 993.85 116,812 +3.42(+0.35%)
Oct 05, 2020 979.95 993.06 979.95 990.43 100,426 +23.51(+2.43%)
Oct 02, 2020 959.60 977.63 959.60 966.92 81,800 -4.00(-0.41%)
Oct 01, 2020 974.64 985.77 964.00 970.92 97,641 +5.17(+0.54%)
Sep 30, 2020 974.22 986.78 958.30 965.75 168,180 -2.84(-0.29%)
Sep 29, 2020 974.04 981.40 959.89 968.59 92,600 +0.12(+0.01%)
Sep 28, 2020 958.84 981.93 958.84 968.47 85,834 -6.60(-0.68%)
Sep 25, 2020 957.40 981.75 953.57 975.07 99,400 +14.81(+1.54%)
Sep 24, 2020 956.14 970.07 947.03 960.26 72,000 +3.12(+0.33%)
Sep 23, 2020 987.60 987.60 953.89 957.14 105,195 -28.93(-2.93%)
Sep 22, 2020 973.66 987.26 964.61 986.07 118,509 +11.57(+1.19%)
Sep 21, 2020 962.70 975.59 945.00 974.50 113,721 -1.97(-0.20%)
Sep 18, 2020 985.77 995.30 970.82 976.47 141,700 -7.15(-0.73%)
Sep 17, 2020 983.84 998.41 976.38 983.62 95,171 -5.21(-0.53%)
Sep 16, 2020 989.19 1003 985.57 988.83 96,715 +7.93(+0.81%)
Sep 15, 2020 987.15 994.90 976.84 980.90 84,388 +1.91(+0.20%)
Sep 14, 2020 981.44 990.58 973.60 978.99 89,418 +5.28(+0.54%)
Sep 11, 2020 965.92 979.23 963.51 973.71 75,700 +10.25(+1.06%)
Sep 10, 2020 976.61 988.43 959.77 963.46 90,011 -12.36(-1.27%)
Sep 09, 2020 957.11 991.48 955.31 975.82 80,830 +28.20(+2.98%)
Sep 08, 2020 937.83 956.03 926.88 947.62 152,426 -1.64(-0.17%)
Sep 04, 2020 968.39 968.39 933.65 949.26 107,300 -13.73(-1.43%)
Sep 03, 2020 1007 1007 956.53 962.99 99,039 -42.16(-4.19%)
Sep 02, 2020 977.35 1009 968.76 1005 89,244 +29.26(+3.00%)
Sep 01, 2020 973.42 981.77 966.48 975.89 96,422 +5.11(+0.53%)
Aug 31, 2020 968.00 979.67 962.74 970.78 114,932 +4.17(+0.43%)
Aug 28, 2020 975.65 975.65 955.93 966.61 87,500 -2.07(-0.21%)
Aug 27, 2020 969.22 977.26 957.86 968.68 89,464 -3.42(-0.35%)
Aug 26, 2020 966.04 980.00 960.44 972.10 102,183 +4.28(+0.44%)
Aug 25, 2020 955.26 969.08 954.05 967.82 82,703 +19.88(+2.10%)
Aug 24, 2020 964.88 964.88 945.52 947.94 76,734 -12.04(-1.25%)
Aug 21, 2020 961.09 961.09 946.49 959.98 112,600 +0.64(+0.07%)
Aug 20, 2020 962.49 967.75 956.19 959.34 77,738 -11.37(-1.17%)
Aug 19, 2020 961.18 980.88 960.57 970.71 86,918 +7.51(+0.78%)
Aug 18, 2020 961.00 970.00 953.48 963.20 96,951 +3.42(+0.36%)
Aug 17, 2020 964.58 972.17 957.73 959.78 98,146 -1.26(-0.13%)
Aug 14, 2020 962.64 972.25 956.54 961.04 80,500 -12.10(-1.24%)
Aug 13, 2020 968.20 975.00 967.36 973.14 106,556 -0.13(-0.01%)
Aug 12, 2020 952.82 975.02 947.98 973.27 94,752 +26.02(+2.75%)
Aug 11, 2020 945.16 954.22 942.86 947.25 78,143 +1.30(+0.14%)
Aug 10, 2020 947.99 953.05 942.06 945.95 70,000 +1.78(+0.19%)
Aug 07, 2020 930.70 946.74 930.70 944.17 75,200 +5.92(+0.63%)
Aug 06, 2020 952.85 952.85 924.48 938.25 95,884 -6.99(-0.74%)
Aug 05, 2020 936.55 955.00 934.55 945.24 94,857 +16.65(+1.79%)
Aug 04, 2020 918.96 935.83 913.69 928.59 120,379 +2.16(+0.23%)
Aug 03, 2020 933.26 938.44 915.38 926.43 139,536 -8.57(-0.92%)
Jul 31, 2020 923.15 953.70 900.22 935.00 248,500 +39.83(+4.45%)
Jul 30, 2020 891.10 901.16 879.69 895.17 161,437 -2.91(-0.32%)
Jul 29, 2020 885.00 906.56 881.62 898.08 108,353 +16.05(+1.82%)
Jul 28, 2020 897.28 911.90 880.03 882.03 121,860 -13.47(-1.50%)
Jul 27, 2020 869.29 897.18 869.29 895.50 116,668 +32.78(+3.80%)
Jul 24, 2020 882.56 882.56 853.02 862.72 143,800 -22.65(-2.56%)
Jul 23, 2020 879.93 891.03 879.93 885.37 107,284 +2.02(+0.23%)
Jul 22, 2020 871.06 891.04 871.06 883.35 101,559 +12.84(+1.47%)
Jul 21, 2020 869.98 878.13 868.48 870.51 78,267 +4.04(+0.47%)
Jul 20, 2020 871.17 881.47 864.66 866.47 99,365 -1.42(-0.16%)
Jul 17, 2020 867.41 878.76 865.79 867.89 116,700 +7.21(+0.84%)
Jul 16, 2020 869.90 874.98 856.10 860.68 84,864 -8.36(-0.96%)
Jul 15, 2020 859.00 873.16 857.75 869.04 144,319 +19.70(+2.32%)
Jul 14, 2020 823.68 853.82 823.68 849.34 98,051 +25.35(+3.08%)
Jul 13, 2020 824.90 836.65 818.67 823.99 79,047 +4.79(+0.58%)
Jul 10, 2020 834.58 834.58 811.97 819.20 59,000 -11.33(-1.36%)
Jul 09, 2020 819.34 838.32 819.34 830.53 162,096 +12.34(+1.51%)
Jul 08, 2020 821.71 827.15 813.13 818.19 91,996 -0.87(-0.11%)
Jul 07, 2020 819.49 830.21 817.07 819.06 101,811 -4.39(-0.53%)
Jul 06, 2020 825.40 829.86 817.75 823.45 78,348 +8.75(+1.07%)
Jul 02, 2020 812.18 819.92 809.24 814.70 78,200 +9.91(+1.23%)
Jul 01, 2020 804.07 807.22 793.75 804.79 92,553 -0.76(-0.09%)
Jun 30, 2020 779.90 809.77 779.90 805.55 124,006 +20.31(+2.59%)
Jun 29, 2020 779.05 790.65 774.63 785.24 79,375 +12.94(+1.68%)
Jun 26, 2020 787.59 790.14 763.98 772.30 169,800 -13.08(-1.67%)
Jun 25, 2020 778.69 786.22 765.01 785.38 85,116 +1.34(+0.17%)
Jun 24, 2020 791.00 791.00 771.85 784.04 132,495 -13.96(-1.75%)
Jun 23, 2020 793.41 808.16 791.66 798.00 96,767 +12.84(+1.64%)
Jun 22, 2020 787.98 799.61 777.16 785.16 160,256 -10.08(-1.27%)
Jun 19, 2020 794.00 796.13 778.55 795.24 237,700 +12.50(+1.60%)
Jun 18, 2020 774.85 787.28 773.75 782.74 77,577 +0.37(+0.05%)
Jun 17, 2020 789.65 789.65 775.46 782.37 99,735 -1.68(-0.21%)
Jun 16, 2020 793.46 793.46 772.54 784.05 118,546 +10.26(+1.33%)
Jun 15, 2020 752.17 778.55 747.02 773.79 111,849 +9.37(+1.23%)
Jun 12, 2020 779.82 784.85 750.43 764.42 109,200 +2.85(+0.37%)
Jun 11, 2020 799.90 799.90 755.93 761.57 185,913 -51.04(-6.28%)
Jun 10, 2020 815.48 821.42 801.62 812.61 121,398 -2.87(-0.35%)
Jun 09, 2020 844.49 844.49 808.52 815.48 194,545 -33.18(-3.91%)
Jun 08, 2020 846.51 857.57 844.33 848.66 120,941 -10.88(-1.27%)
Jun 05, 2020 852.55 863.53 846.02 859.54 158,500 +18.88(+2.25%)
Jun 04, 2020 833.43 841.42 827.65 840.66 158,171 +2.66(+0.32%)
Jun 03, 2020 829.51 841.46 825.88 838.00 130,051 +14.40(+1.75%)
Jun 02, 2020 812.00 827.88 801.77 823.60 131,520 +20.17(+2.51%)
Jun 01, 2020 797.82 814.55 794.97 803.43 162,632 +8.43(+1.06%)
May 29, 2020 794.71 797.49 779.70 795.00 300,800 +2.60(+0.33%)
May 28, 2020 791.03 802.54 784.57 792.40 216,716 +4.09(+0.52%)
May 27, 2020 769.66 789.67 762.98 788.31 199,067 +22.31(+2.91%)
May 26, 2020 762.16 772.45 756.15 766.00 253,920 +17.69(+2.36%)
May 22, 2020 721.61 749.46 721.61 748.31 163,600 +25.31(+3.50%)
May 21, 2020 732.66 735.68 717.34 723.00 134,016 -12.56(-1.71%)
May 20, 2020 713.76 739.79 713.76 735.56 137,283 +21.50(+3.01%)
May 19, 2020 718.63 723.52 710.97 714.06 142,801 -4.64(-0.65%)
May 18, 2020 710.00 722.07 708.44 718.70 149,131 +20.00(+2.86%)
May 15, 2020 689.94 705.89 678.85 698.70 183,300 +9.17(+1.33%)
May 14, 2020 675.74 690.71 661.32 689.53 129,181 -1.35(-0.20%)
May 13, 2020 689.66 702.29 681.39 690.88 142,436 +0.81(+0.12%)
May 12, 2020 710.77 720.69 687.78 690.07 155,426 -26.86(-3.75%)
May 11, 2020 714.99 720.64 710.01 716.93 133,424 -2.64(-0.37%)
May 08, 2020 741.97 757.42 714.47 719.57 182,000 -13.17(-1.80%)
May 07, 2020 721.00 742.58 718.69 732.74 173,977 +17.16(+2.40%)
May 06, 2020 711.30 718.86 697.62 715.58 111,559 +5.85(+0.82%)
May 05, 2020 694.25 716.69 692.15 709.73 135,571 +18.84(+2.73%)
May 04, 2020 690.45 693.92 682.02 690.89 76,621 +1.73(+0.25%)
May 01, 2020 709.69 709.69 684.03 689.16 104,400 -30.78(-4.28%)
Apr 30, 2020 728.83 746.27 716.97 719.94 213,925 -18.68(-2.53%)
Apr 29, 2020 708.11 747.66 706.01 738.62 241,820 +38.64(+5.52%)
Apr 28, 2020 738.94 739.14 696.68 699.98 174,571 -35.28(-4.80%)
Apr 27, 2020 713.84 739.50 710.27 735.26 126,369 +21.88(+3.07%)
Apr 24, 2020 707.01 714.77 697.37 713.38 138,800 +10.08(+1.43%)
Apr 23, 2020 704.00 720.51 698.01 703.30 181,249 -0.90(-0.13%)
Apr 22, 2020 695.56 705.80 687.78 704.20 151,711 +20.77(+3.04%)
Apr 21, 2020 700.00 700.00 681.48 683.43 158,437 -24.20(-3.42%)
Apr 20, 2020 718.52 718.52 703.74 707.63 133,164 -13.28(-1.84%)
Apr 17, 2020 708.24 720.91 697.82 720.91 161,000 +25.04(+3.60%)
Apr 16, 2020 699.76 701.10 684.85 695.87 135,236 +2.91(+0.42%)
Apr 15, 2020 705.11 707.98 685.79 692.96 158,417 -18.81(-2.64%)
Apr 14, 2020 696.90 717.02 693.70 711.77 198,567 +20.99(+3.04%)
Apr 13, 2020 718.52 718.52 677.50 690.78 191,180 -36.64(-5.04%)
Apr 09, 2020 730.20 738.56 712.68 727.42 186,100 -13.57(-1.83%)
Apr 08, 2020 709.10 746.65 695.32 740.99 180,149 +31.50(+4.44%)
Apr 07, 2020 717.85 731.34 701.08 709.49 151,875 +6.89(+0.98%)
Apr 06, 2020 657.17 705.95 653.91 702.60 194,078 +72.02(+11.42%)
Apr 03, 2020 641.70 651.74 611.82 630.58 166,700 -24.99(-3.81%)
Apr 02, 2020 632.21 673.11 627.40 655.57 192,848 -0.67(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.