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

Mettler-Toledo International (NY: MTD )

1,435.41 +144.99 (+11.24%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Aug 31, 2023 1222 1227 1213 1213 173,765 -4.09(-0.34%)
Aug 30, 2023 1210 1223 1207 1218 114,639 +10.74(+0.89%)
Aug 29, 2023 1185 1208 1180 1207 107,902 +25.13(+2.13%)
Aug 28, 2023 1181 1187 1171 1182 114,465 +6.25(+0.53%)
Aug 25, 2023 1163 1182 1158 1175 102,151 +13.49(+1.16%)
Aug 24, 2023 1169 1179 1159 1162 108,100 -3.13(-0.27%)
Aug 23, 2023 1170 1183 1164 1165 147,561 +4.12(+0.35%)
Aug 22, 2023 1169 1176 1151 1161 123,738 -8.70(-0.74%)
Aug 21, 2023 1184 1185 1166 1170 142,328 -15.01(-1.27%)
Aug 18, 2023 1197 1202 1183 1185 154,540 -20.42(-1.69%)
Aug 17, 2023 1201 1210 1198 1205 200,650 +6.80(+0.57%)
Aug 16, 2023 1216 1231 1184 1198 197,972 -28.46(-2.32%)
Aug 15, 2023 1236 1239 1220 1227 155,267 -13.41(-1.08%)
Aug 14, 2023 1234 1245 1230 1240 151,397 +0.37(+0.03%)
Aug 11, 2023 1240 1254 1238 1240 125,323 -5.65(-0.45%)
Aug 10, 2023 1247 1270 1242 1245 199,052 +0.21(+0.02%)
Aug 09, 2023 1255 1260 1245 1245 58,975 -9.70(-0.77%)
Aug 08, 2023 1257 1259 1234 1255 136,404 -4.61(-0.37%)
Aug 07, 2023 1276 1278 1254 1260 111,405 -11.94(-0.94%)
Aug 04, 2023 1268 1289 1264 1271 105,944 +2.38(+0.19%)
Aug 03, 2023 1284 1284 1268 1269 131,273 -22.79(-1.76%)
Aug 02, 2023 1277 1316 1267 1292 161,978 +7.47(+0.58%)
Aug 01, 2023 1253 1294 1242 1284 172,150 +26.96(+2.14%)
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%)
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.