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

Mettler-Toledo International (NY: MTD )

1,230.57 -24.67 (-1.97%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 30, 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 (%)
Sep 30, 2021 1419 1432 1376 1377 164,877 -31.08(-2.21%)
Sep 29, 2021 1433 1444 1401 1408 133,194 -13.21(-0.93%)
Sep 28, 2021 1463 1463 1409 1422 129,958 -56.31(-3.81%)
Sep 27, 2021 1550 1551 1466 1478 109,104 -78.88(-5.07%)
Sep 24, 2021 1550 1558 1530 1557 71,155 -6.67(-0.43%)
Sep 23, 2021 1553 1578 1543 1564 101,503 +20.73(+1.34%)
Sep 22, 2021 1547 1559 1535 1543 67,491 +7.40(+0.48%)
Sep 21, 2021 1543 1544 1517 1535 70,642 +8.19(+0.54%)
Sep 20, 2021 1528 1546 1510 1527 95,101 -17.99(-1.16%)
Sep 17, 2021 1551 1559 1542 1545 185,822 -9.41(-0.61%)
Sep 16, 2021 1561 1566 1540 1555 59,849 -6.56(-0.42%)
Sep 15, 2021 1560 1585 1553 1561 92,044 +1.71(+0.11%)
Sep 14, 2021 1567 1580 1555 1559 73,908 +3.96(+0.25%)
Sep 13, 2021 1606 1606 1534 1555 106,579 -38.51(-2.42%)
Sep 10, 2021 1597 1627 1578 1594 101,925 +9.19(+0.58%)
Sep 09, 2021 1615 1616 1580 1585 52,586 -19.25(-1.20%)
Sep 08, 2021 1582 1614 1581 1604 69,677 +24.60(+1.56%)
Sep 07, 2021 1575 1583 1558 1579 71,301 +4.14(+0.26%)
Sep 03, 2021 1568 1576 1553 1575 66,298 +6.12(+0.39%)
Sep 02, 2021 1563 1584 1563 1569 93,213 +16.52(+1.06%)
Sep 01, 2021 1551 1558 1539 1553 81,714 -0.16(-0.01%)
Aug 31, 2021 1594 1594 1544 1553 158,423 -35.90(-2.26%)
Aug 30, 2021 1572 1594 1571 1589 53,527 +23.12(+1.48%)
Aug 27, 2021 1557 1578 1554 1566 54,473 +8.72(+0.56%)
Aug 26, 2021 1559 1570 1540 1557 61,810 -3.73(-0.24%)
Aug 25, 2021 1527 1562 1520 1561 103,453 +35.06(+2.30%)
Aug 24, 2021 1531 1540 1516 1526 77,346 -6.36(-0.42%)
Aug 23, 2021 1539 1561 1530 1532 133,454 +1.41(+0.09%)
Aug 20, 2021 1545 1563 1525 1531 91,059 -11.09(-0.72%)
Aug 19, 2021 1507 1544 1504 1542 70,945 +21.67(+1.43%)
Aug 18, 2021 1540 1544 1518 1520 76,318 -26.32(-1.70%)
Aug 17, 2021 1556 1560 1535 1546 93,690 -12.66(-0.81%)
Aug 16, 2021 1540 1563 1532 1559 65,614 +21.42(+1.39%)
Aug 13, 2021 1516 1538 1516 1537 61,729 +19.34(+1.27%)
Aug 12, 2021 1497 1520 1497 1518 60,882 +19.37(+1.29%)
Aug 11, 2021 1515 1515 1490 1499 77,996 -16.49(-1.09%)
Aug 10, 2021 1526 1530 1510 1515 95,822 -8.67(-0.57%)
Aug 09, 2021 1523 1528 1514 1524 94,655 +2.25(+0.15%)
Aug 06, 2021 1523 1535 1510 1522 110,734 -5.87(-0.38%)
Aug 05, 2021 1520 1529 1507 1528 90,530 +12.30(+0.81%)
Aug 04, 2021 1500 1525 1499 1515 96,377 +18.54(+1.24%)
Aug 03, 2021 1485 1499 1480 1497 96,383 +16.57(+1.12%)
Aug 02, 2021 1485 1490 1468 1480 134,323 +6.44(+0.44%)
Jul 30, 2021 1497 1504 1451 1474 139,960 -37.99(-2.51%)
Jul 29, 2021 1488 1520 1488 1512 110,608 +24.06(+1.62%)
Jul 28, 2021 1487 1501 1484 1488 78,385 +7.76(+0.52%)
Jul 27, 2021 1473 1487 1459 1480 62,405 +8.32(+0.57%)
Jul 26, 2021 1470 1477 1457 1472 65,741 -5.58(-0.38%)
Jul 23, 2021 1463 1482 1463 1477 51,096 +17.55(+1.20%)
Jul 22, 2021 1437 1460 1437 1460 55,727 +26.80(+1.87%)
Jul 21, 2021 1451 1451 1406 1433 83,669 -10.62(-0.74%)
Jul 20, 2021 1445 1463 1430 1443 127,404 +4.75(+0.33%)
Jul 19, 2021 1439 1450 1431 1439 98,520 -10.33(-0.71%)
Jul 16, 2021 1445 1459 1438 1449 79,110 +12.96(+0.90%)
Jul 15, 2021 1427 1446 1427 1436 65,332 +0.47(+0.03%)
Jul 14, 2021 1443 1455 1433 1436 62,556 -6.63(-0.46%)
Jul 13, 2021 1435 1446 1428 1442 55,327 +6.15(+0.43%)
Jul 12, 2021 1439 1447 1428 1436 81,407 +0.63(+0.04%)
Jul 09, 2021 1431 1437 1414 1435 89,691 +12.98(+0.91%)
Jul 08, 2021 1420 1426 1407 1422 77,593 -13.54(-0.94%)
Jul 07, 2021 1424 1437 1410 1436 103,167 +16.32(+1.15%)
Jul 06, 2021 1402 1427 1402 1420 124,016 +18.50(+1.32%)
Jul 02, 2021 1386 1404 1381 1401 99,491 +20.02(+1.45%)
Jul 01, 2021 1384 1388 1376 1381 105,273 -4.21(-0.30%)
Jun 30, 2021 1391 1393 1375 1385 150,750 -12.31(-0.88%)
Jun 29, 2021 1376 1403 1375 1398 82,649 +15.98(+1.16%)
Jun 28, 2021 1362 1387 1352 1382 72,136 +29.65(+2.19%)
Jun 25, 2021 1359 1362 1346 1352 174,958 -3.39(-0.25%)
Jun 24, 2021 1360 1363 1350 1355 114,892 -1.19(-0.09%)
Jun 23, 2021 1373 1377 1355 1357 118,615 -20.39(-1.48%)
Jun 22, 2021 1361 1386 1359 1377 94,845 +12.44(+0.91%)
Jun 21, 2021 1359 1376 1348 1365 151,484 +11.68(+0.86%)
Jun 18, 2021 1357 1385 1351 1353 465,011 -15.18(-1.11%)
Jun 17, 2021 1345 1373 1345 1368 121,865 +18.13(+1.34%)
Jun 16, 2021 1359 1368 1345 1350 104,991 -8.50(-0.63%)
Jun 15, 2021 1352 1362 1349 1358 137,950 +6.58(+0.49%)
Jun 14, 2021 1329 1352 1322 1352 122,577 +26.36(+1.99%)
Jun 11, 2021 1298 1326 1296 1325 111,407 +25.09(+1.93%)
Jun 10, 2021 1267 1300 1267 1300 141,431 +31.30(+2.47%)
Jun 09, 2021 1273 1286 1264 1269 77,638 +3.05(+0.24%)
Jun 08, 2021 1257 1268 1244 1266 93,986 +17.27(+1.38%)
Jun 07, 2021 1260 1263 1243 1249 92,065 -8.05(-0.64%)
Jun 04, 2021 1261 1264 1249 1257 96,650 +1.54(+0.12%)
Jun 03, 2021 1269 1269 1244 1255 129,911 -19.59(-1.54%)
Jun 02, 2021 1294 1299 1274 1275 78,877 -21.43(-1.65%)
Jun 01, 2021 1316 1317 1286 1296 83,337 -4.65(-0.36%)
May 28, 2021 1308 1311 1295 1301 64,735 +3.83(+0.30%)
May 27, 2021 1281 1305 1280 1297 231,729 +15.41(+1.20%)
May 26, 2021 1295 1297 1270 1282 96,821 -5.39(-0.42%)
May 25, 2021 1281 1291 1269 1287 112,958 +6.99(+0.55%)
May 24, 2021 1287 1290 1276 1280 82,995 +3.82(+0.30%)
May 21, 2021 1279 1291 1272 1276 208,442 +0.41(+0.03%)
May 20, 2021 1254 1285 1246 1276 92,202 +24.42(+1.95%)
May 19, 2021 1234 1254 1228 1251 112,949 +6.03(+0.48%)
May 18, 2021 1261 1262 1244 1245 61,943 -13.58(-1.08%)
May 17, 2021 1275 1275 1258 1259 59,603 -15.64(-1.23%)
May 14, 2021 1255 1278 1251 1275 67,378 +21.01(+1.68%)
May 13, 2021 1249 1262 1239 1254 97,421 +12.19(+0.98%)
May 12, 2021 1231 1258 1226 1241 121,010 +1.51(+0.12%)
May 11, 2021 1237 1245 1226 1240 96,932 -4.61(-0.37%)
May 10, 2021 1285 1285 1239 1245 132,339 -34.01(-2.66%)
May 07, 2021 1293 1330 1277 1279 142,094 -20.01(-1.54%)
May 06, 2021 1292 1306 1275 1299 122,640 +5.56(+0.43%)
May 05, 2021 1298 1301 1279 1293 90,221 +11.09(+0.87%)
May 04, 2021 1305 1314 1276 1282 117,154 -33.83(-2.57%)
May 03, 2021 1319 1324 1304 1316 70,325 +2.43(+0.19%)
Apr 30, 2021 1325 1325 1304 1313 99,800 -14.67(-1.10%)
Apr 29, 2021 1334 1335 1315 1328 78,618 +4.00(+0.30%)
Apr 28, 2021 1321 1327 1310 1324 57,928 +1.13(+0.09%)
Apr 27, 2021 1314 1329 1306 1323 80,199 +9.96(+0.76%)
Apr 26, 2021 1336 1336 1312 1313 84,186 -22.25(-1.67%)
Apr 23, 2021 1306 1339 1302 1335 84,500 +33.59(+2.58%)
Apr 22, 2021 1316 1317 1285 1302 114,347 -9.58(-0.73%)
Apr 21, 2021 1280 1314 1279 1311 83,642 +34.23(+2.68%)
Apr 20, 2021 1277 1282 1267 1277 61,393 -0.38(-0.03%)
Apr 19, 2021 1276 1288 1273 1277 87,627 -5.04(-0.39%)
Apr 16, 2021 1271 1283 1266 1282 93,900 +20.37(+1.61%)
Apr 15, 2021 1233 1266 1233 1262 87,735 +37.36(+3.05%)
Apr 14, 2021 1227 1235 1220 1225 75,944 -6.26(-0.51%)
Apr 13, 2021 1221 1240 1214 1231 70,940 +12.02(+0.99%)
Apr 12, 2021 1223 1232 1214 1219 91,216 -3.57(-0.29%)
Apr 09, 2021 1211 1223 1201 1222 93,400 +16.01(+1.33%)
Apr 08, 2021 1209 1211 1201 1206 75,606 +6.56(+0.55%)
Apr 07, 2021 1205 1209 1189 1200 63,789 -10.38(-0.86%)
Apr 06, 2021 1196 1221 1193 1210 104,607 +14.67(+1.23%)
Apr 05, 2021 1180 1200 1180 1196 70,335 +20.36(+1.73%)
Apr 01, 2021 1166 1178 1155 1175 74,100 +19.50(+1.69%)
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%)
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.