Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mettler-Toledo International (NY: MTD )

1,510.25 +219.83 (+17.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1314 1314 1246 1257 226,495 -51.04(-3.90%)
Jul 28, 2023 1260 1313 1243 1309 305,298 -15.63(-1.18%)
Jul 27, 2023 1340 1365 1322 1324 232,099 -10.88(-0.81%)
Jul 26, 2023 1301 1336 1284 1335 269,977 +22.10(+1.68%)
Jul 25, 2023 1337 1365 1313 1313 268,368 -49.10(-3.60%)
Jul 24, 2023 1360 1376 1355 1362 175,782 +0.16(+0.01%)
Jul 21, 2023 1354 1379 1322 1362 225,838 +12.02(+0.89%)
Jul 20, 2023 1346 1365 1343 1350 103,665 +9.81(+0.73%)
Jul 19, 2023 1331 1347 1322 1340 166,119 +5.02(+0.38%)
Jul 18, 2023 1326 1337 1311 1335 126,557 +6.55(+0.49%)
Jul 17, 2023 1329 1335 1310 1328 101,757 -3.47(-0.26%)
Jul 14, 2023 1329 1338 1319 1332 95,396 +4.20(+0.32%)
Jul 13, 2023 1336 1336 1308 1328 127,062 +8.04(+0.61%)
Jul 12, 2023 1312 1328 1303 1320 99,651 +27.26(+2.11%)
Jul 11, 2023 1292 1305 1288 1292 82,147 -1.17(-0.09%)
Jul 10, 2023 1268 1294 1268 1294 141,675 +24.51(+1.93%)
Jul 07, 2023 1284 1298 1269 1269 160,899 -25.11(-1.94%)
Jul 06, 2023 1283 1296 1267 1294 124,643 -10.51(-0.81%)
Jul 05, 2023 1305 1317 1302 1305 105,519 -7.43(-0.57%)
Jul 03, 2023 1321 1321 1297 1312 68,218 +0.50(+0.04%)
Jun 30, 2023 1330 1336 1309 1312 167,947 -5.24(-0.40%)
Jun 29, 2023 1273 1321 1273 1317 163,779 +41.47(+3.25%)
Jun 28, 2023 1273 1284 1267 1275 114,105 +3.19(+0.25%)
Jun 27, 2023 1289 1289 1257 1272 150,090 -7.68(-0.60%)
Jun 26, 2023 1284 1292 1265 1280 110,577 -8.35(-0.65%)
Jun 23, 2023 1269 1297 1269 1288 188,838 +4.88(+0.38%)
Jun 22, 2023 1289 1294 1275 1283 116,103 -8.55(-0.66%)
Jun 21, 2023 1278 1304 1272 1292 171,310 +8.12(+0.63%)
Jun 20, 2023 1295 1298 1254 1284 185,253 -38.17(-2.89%)
Jun 16, 2023 1351 1362 1310 1322 188,848 -14.32(-1.07%)
Jun 15, 2023 1308 1337 1297 1336 159,456 +20.72(+1.57%)
Jun 14, 2023 1323 1329 1307 1316 147,761 -3.17(-0.24%)
Jun 13, 2023 1321 1336 1306 1319 159,416 +1.77(+0.13%)
Jun 12, 2023 1296 1320 1293 1317 103,784 +24.91(+1.93%)
Jun 09, 2023 1294 1302 1280 1292 158,643 -3.45(-0.27%)
Jun 08, 2023 1320 1320 1286 1296 143,577 -32.13(-2.42%)
Jun 07, 2023 1316 1330 1312 1328 56,652 +5.85(+0.44%)
Jun 06, 2023 1342 1343 1311 1322 59,695 -13.43(-1.01%)
Jun 05, 2023 1330 1338 1317 1335 85,021 +2.56(+0.19%)
Jun 02, 2023 1346 1347 1327 1333 82,964 +3.34(+0.25%)
Jun 01, 2023 1325 1338 1316 1329 101,132 +7.45(+0.56%)
May 31, 2023 1308 1326 1291 1322 245,080 +7.15(+0.54%)
May 30, 2023 1344 1353 1310 1315 104,612 -33.47(-2.48%)
May 26, 2023 1327 1354 1327 1348 92,722 +31.24(+2.37%)
May 25, 2023 1325 1326 1301 1317 133,317 +3.63(+0.28%)
May 24, 2023 1326 1326 1288 1313 201,659 -42.29(-3.12%)
May 23, 2023 1397 1412 1350 1356 108,715 -43.09(-3.08%)
May 22, 2023 1384 1407 1380 1399 101,751 +12.23(+0.88%)
May 19, 2023 1396 1411 1381 1386 95,116 +2.04(+0.15%)
May 18, 2023 1373 1389 1356 1384 74,155 +15.26(+1.11%)
May 17, 2023 1380 1383 1341 1369 110,262 -3.72(-0.27%)
May 16, 2023 1381 1389 1365 1373 105,221 -13.11(-0.95%)
May 15, 2023 1381 1390 1369 1386 76,139 +2.45(+0.18%)
May 12, 2023 1361 1384 1355 1384 123,933 +35.47(+2.63%)
May 11, 2023 1365 1365 1342 1348 169,988 -24.07(-1.75%)
May 10, 2023 1394 1394 1362 1372 104,323 -4.05(-0.29%)
May 09, 2023 1377 1402 1367 1376 106,843 -17.72(-1.27%)
May 08, 2023 1426 1427 1380 1394 100,474 -31.07(-2.18%)
May 05, 2023 1475 1475 1395 1425 237,497 -50.21(-3.40%)
May 04, 2023 1485 1497 1473 1475 144,068 -16.90(-1.13%)
May 03, 2023 1505 1518 1483 1492 144,381 -10.39(-0.69%)
May 02, 2023 1521 1525 1487 1502 137,748 -16.81(-1.11%)
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.