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

Mettler-Toledo International (NY: MTD )

1,245.18 -10.06 (-0.80%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
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 -57.63(-4.13%)
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%)
May 01, 2023 1494 1522 1494 1519 103,588 +27.80(+1.86%)
Apr 28, 2023 1453 1496 1453 1492 85,851 +34.92(+2.40%)
Apr 27, 2023 1464 1464 1438 1457 133,693 -5.08(-0.35%)
Apr 26, 2023 1458 1476 1457 1462 111,652 -8.67(-0.59%)
Apr 25, 2023 1565 1565 1466 1470 114,668 -103.89(-6.60%)
Apr 24, 2023 1558 1574 1555 1574 69,158 +14.83(+0.95%)
Apr 21, 2023 1549 1561 1535 1559 100,230 +19.83(+1.29%)
Apr 20, 2023 1578 1578 1527 1540 157,554 -59.43(-3.72%)
Apr 19, 2023 1587 1602 1575 1599 54,956 +9.77(+0.61%)
Apr 18, 2023 1604 1616 1578 1589 74,149 -6.70(-0.42%)
Apr 17, 2023 1586 1596 1573 1596 72,044 +18.97(+1.20%)
Apr 14, 2023 1579 1589 1563 1577 64,833 -4.76(-0.30%)
Apr 13, 2023 1549 1586 1530 1582 99,358 +48.27(+3.15%)
Apr 12, 2023 1544 1558 1530 1533 64,329 +6.07(+0.40%)
Apr 11, 2023 1524 1541 1513 1527 68,615 +5.74(+0.38%)
Apr 10, 2023 1492 1524 1482 1522 74,746 +20.71(+1.38%)
Apr 06, 2023 1530 1530 1496 1501 96,402 -28.95(-1.89%)
Apr 05, 2023 1521 1542 1510 1530 69,386 +0.33(+0.02%)
Apr 04, 2023 1531 1542 1521 1530 78,067 -1.01(-0.07%)
Apr 03, 2023 1521 1538 1512 1531 84,897 +0.34(+0.02%)
Mar 31, 2023 1512 1532 1512 1530 84,920 +30.47(+2.03%)
Mar 30, 2023 1512 1518 1488 1500 59,471 +3.43(+0.23%)
Mar 29, 2023 1491 1500 1476 1496 65,232 +22.67(+1.54%)
Mar 28, 2023 1479 1485 1463 1474 45,186 -7.89(-0.53%)
Mar 27, 2023 1478 1498 1457 1482 78,987 +21.78(+1.49%)
Mar 24, 2023 1447 1460 1428 1460 63,490 +8.65(+0.60%)
Mar 23, 2023 1463 1490 1445 1451 73,060 -1.16(-0.08%)
Mar 22, 2023 1492 1511 1450 1452 92,084 -47.96(-3.20%)
Mar 21, 2023 1488 1500 1474 1500 86,863 +25.50(+1.73%)
Mar 20, 2023 1457 1480 1457 1475 57,640 +19.61(+1.35%)
Mar 17, 2023 1468 1471 1447 1455 160,628 -14.75(-1.00%)
Mar 16, 2023 1433 1478 1421 1470 75,571 +30.98(+2.15%)
Mar 15, 2023 1441 1456 1406 1439 81,967 -30.99(-2.11%)
Mar 14, 2023 1461 1474 1450 1470 76,137 +30.30(+2.10%)
Mar 13, 2023 1424 1452 1422 1440 67,030 +6.32(+0.44%)
Mar 10, 2023 1474 1474 1429 1433 75,674 -42.32(-2.87%)
Mar 09, 2023 1496 1505 1468 1476 73,480 -14.67(-0.98%)
Mar 08, 2023 1473 1490 1466 1490 54,946 +17.06(+1.16%)
Mar 07, 2023 1508 1508 1471 1473 70,471 -32.74(-2.17%)
Mar 06, 2023 1504 1527 1504 1506 108,571 -2.72(-0.18%)
Mar 03, 2023 1493 1511 1484 1509 57,504 +29.15(+1.97%)
Mar 02, 2023 1407 1481 1407 1479 105,148 +61.52(+4.34%)
Mar 01, 2023 1424 1441 1417 1418 87,520 -15.74(-1.10%)
Feb 28, 2023 1427 1453 1427 1434 171,477 +2.12(+0.15%)
Feb 27, 2023 1447 1459 1430 1432 64,281 +3.50(+0.25%)
Feb 24, 2023 1448 1452 1424 1428 78,466 -39.56(-2.70%)
Feb 23, 2023 1464 1472 1454 1468 62,858 +12.24(+0.84%)
Feb 22, 2023 1465 1473 1450 1455 113,109 -3.62(-0.25%)
Feb 21, 2023 1498 1498 1453 1459 138,874 -54.90(-3.63%)
Feb 17, 2023 1525 1535 1507 1514 90,258 -20.58(-1.34%)
Feb 16, 2023 1535 1551 1522 1535 76,036 -27.29(-1.75%)
Feb 15, 2023 1536 1562 1522 1562 98,078 +16.31(+1.06%)
Feb 14, 2023 1553 1572 1534 1545 87,012 -8.75(-0.56%)
Feb 13, 2023 1515 1560 1513 1554 116,633 +40.93(+2.70%)
Feb 10, 2023 1537 1544 1490 1513 163,223 -21.33(-1.39%)
Feb 09, 2023 1573 1587 1517 1535 133,858 -20.06(-1.29%)
Feb 08, 2023 1547 1570 1547 1555 69,741 -3.24(-0.21%)
Feb 07, 2023 1543 1573 1529 1558 119,059 +1.96(+0.13%)
Feb 06, 2023 1579 1594 1551 1556 109,997 -35.67(-2.24%)
Feb 03, 2023 1560 1609 1558 1592 126,240 +7.77(+0.49%)
Feb 02, 2023 1556 1596 1556 1584 99,140 +23.34(+1.50%)
Feb 01, 2023 1535 1569 1516 1561 116,444 +27.62(+1.80%)
Jan 31, 2023 1510 1534 1506 1533 90,921 +25.51(+1.69%)
Jan 30, 2023 1521 1535 1496 1507 84,068 -22.34(-1.46%)
Jan 27, 2023 1514 1542 1514 1530 57,578 +6.04(+0.40%)
Jan 26, 2023 1548 1548 1512 1524 81,443 -7.86(-0.51%)
Jan 25, 2023 1514 1533 1497 1532 60,073 -3.18(-0.21%)
Jan 24, 2023 1560 1572 1517 1535 88,766 -41.93(-2.66%)
Jan 23, 2023 1562 1583 1548 1577 99,116 +15.15(+0.97%)
Jan 20, 2023 1524 1565 1518 1562 89,217 +43.07(+2.84%)
Jan 19, 2023 1532 1549 1517 1518 89,591 -21.19(-1.38%)
Jan 18, 2023 1540 1568 1532 1540 81,189 +8.35(+0.55%)
Jan 17, 2023 1547 1568 1523 1531 113,221 -26.48(-1.70%)
Jan 13, 2023 1526 1563 1526 1558 44,939 +21.57(+1.40%)
Jan 12, 2023 1554 1554 1523 1536 63,261 -17.52(-1.13%)
Jan 11, 2023 1528 1572 1528 1554 106,502 +32.87(+2.16%)
Jan 10, 2023 1463 1525 1463 1521 86,582 +64.45(+4.43%)
Jan 09, 2023 1455 1489 1454 1456 112,796 +6.84(+0.47%)
Jan 06, 2023 1504 1519 1392 1450 149,497 -39.94(-2.68%)
Jan 05, 2023 1474 1496 1457 1490 106,951 -2.06(-0.14%)
Jan 04, 2023 1485 1501 1461 1492 95,801 +29.70(+2.03%)
Jan 03, 2023 1455 1468 1430 1462 84,398 +16.42(+1.14%)
Dec 30, 2022 1455 1455 1426 1445 97,503 -21.66(-1.48%)
Dec 29, 2022 1448 1475 1448 1467 80,124 +36.93(+2.58%)
Dec 28, 2022 1450 1469 1430 1430 46,471 -17.06(-1.18%)
Dec 27, 2022 1444 1455 1430 1447 46,048 +8.19(+0.57%)
Dec 23, 2022 1441 1446 1431 1439 41,191 +0.61(+0.04%)
Dec 22, 2022 1424 1441 1407 1438 69,633 -5.58(-0.39%)
Dec 21, 2022 1412 1448 1412 1444 66,164 +38.97(+2.77%)
Dec 20, 2022 1398 1417 1391 1405 74,631 +7.12(+0.51%)
Dec 19, 2022 1425 1426 1393 1398 94,756 -30.26(-2.12%)
Dec 16, 2022 1402 1431 1399 1428 190,192 +10.12(+0.71%)
Dec 15, 2022 1447 1457 1413 1418 110,622 -56.69(-3.84%)
Dec 14, 2022 1508 1514 1464 1475 128,385 -38.26(-2.53%)
Dec 13, 2022 1531 1535 1499 1513 144,794 +28.13(+1.89%)
Dec 12, 2022 1460 1485 1458 1485 100,301 +29.33(+2.02%)
Dec 09, 2022 1467 1483 1450 1456 86,293 -27.17(-1.83%)
Dec 08, 2022 1461 1486 1461 1483 90,651 +21.16(+1.45%)
Dec 07, 2022 1441 1472 1441 1462 76,106 +7.77(+0.53%)
Dec 06, 2022 1445 1467 1436 1454 70,416 -0.57(-0.04%)
Dec 05, 2022 1465 1473 1436 1454 68,398 -31.73(-2.14%)
Dec 02, 2022 1463 1499 1457 1486 73,034 -4.23(-0.28%)
Dec 01, 2022 1484 1499 1469 1490 116,925 +20.77(+1.41%)
Nov 30, 2022 1419 1470 1402 1470 233,960 +57.35(+4.06%)
Nov 29, 2022 1430 1444 1412 1412 94,230 -27.68(-1.92%)
Nov 28, 2022 1432 1442 1417 1440 118,148 -9.80(-0.68%)
Nov 25, 2022 1444 1455 1438 1450 34,695 +8.37(+0.58%)
Nov 23, 2022 1447 1450 1430 1441 66,190 +1.57(+0.11%)
Nov 22, 2022 1407 1440 1403 1440 90,743 +47.82(+3.44%)
Nov 21, 2022 1390 1406 1387 1392 58,967 -9.38(-0.67%)
Nov 18, 2022 1414 1414 1385 1401 72,842 +12.48(+0.90%)
Nov 17, 2022 1370 1389 1354 1389 118,802 -6.92(-0.50%)
Nov 16, 2022 1419 1419 1385 1396 106,038 -12.28(-0.87%)
Nov 15, 2022 1463 1463 1404 1408 138,401 -34.77(-2.41%)
Nov 14, 2022 1466 1495 1440 1443 139,470 -21.58(-1.47%)
Nov 11, 2022 1452 1488 1447 1464 138,072 +15.23(+1.05%)
Nov 10, 2022 1399 1455 1399 1449 160,699 +112.92(+8.45%)
Nov 09, 2022 1338 1353 1321 1336 106,780 -14.73(-1.09%)
Nov 08, 2022 1306 1359 1299 1351 151,936 +52.25(+4.02%)
Nov 07, 2022 1298 1305 1270 1299 155,301 +14.20(+1.11%)
Nov 04, 2022 1214 1298 1199 1285 183,847 +58.64(+4.78%)
Nov 03, 2022 1221 1248 1200 1226 102,880 -12.94(-1.04%)
Nov 02, 2022 1281 1295 1237 1239 109,960 -42.03(-3.28%)
Nov 01, 2022 1285 1289 1253 1281 117,066 +15.91(+1.26%)
Oct 31, 2022 1248 1280 1248 1265 110,058 +0.38(+0.03%)
Oct 28, 2022 1253 1278 1235 1265 70,590 +11.47(+0.92%)
Oct 27, 2022 1258 1271 1243 1253 94,690 -9.75(-0.77%)
Oct 26, 2022 1236 1278 1232 1263 110,477 +31.94(+2.59%)
Oct 25, 2022 1204 1240 1204 1231 84,773 +33.75(+2.82%)
Oct 24, 2022 1188 1212 1187 1197 104,335 +22.76(+1.94%)
Oct 21, 2022 1150 1177 1136 1174 92,998 +30.48(+2.66%)
Oct 20, 2022 1157 1184 1135 1144 102,334 -23.07(-1.98%)
Oct 19, 2022 1185 1186 1154 1167 95,818 -33.03(-2.75%)
Oct 18, 2022 1209 1217 1186 1200 105,512 +26.88(+2.29%)
Oct 17, 2022 1136 1181 1134 1173 105,199 +56.09(+5.02%)
Oct 14, 2022 1140 1149 1112 1117 100,413 -14.60(-1.29%)
Oct 13, 2022 1078 1143 1066 1132 104,614 +28.96(+2.63%)
Oct 12, 2022 1118 1119 1102 1103 74,295 -10.59(-0.95%)
Oct 11, 2022 1122 1133 1098 1113 96,153 -13.82(-1.23%)
Oct 10, 2022 1164 1164 1127 1127 88,963 -29.81(-2.58%)
Oct 07, 2022 1191 1191 1154 1157 96,981 -46.29(-3.85%)
Oct 06, 2022 1195 1215 1195 1203 135,424 +0.71(+0.06%)
Oct 05, 2022 1162 1209 1162 1202 116,811 +23.26(+1.97%)
Oct 04, 2022 1155 1183 1155 1179 147,804 +45.85(+4.05%)
Oct 03, 2022 1100 1140 1093 1133 112,732 +49.24(+4.54%)
Sep 30, 2022 1100 1113 1082 1084 144,350 -12.76(-1.16%)
Sep 29, 2022 1099 1102 1086 1097 163,505 -12.22(-1.10%)
Sep 28, 2022 1099 1118 1097 1109 141,388 +4.82(+0.44%)
Sep 27, 2022 1130 1137 1095 1104 119,501 -13.57(-1.21%)
Sep 26, 2022 1125 1139 1112 1118 95,639 -14.16(-1.25%)
Sep 23, 2022 1130 1139 1105 1132 121,317 -3.52(-0.31%)
Sep 22, 2022 1152 1152 1133 1136 114,797 -24.53(-2.11%)
Sep 21, 2022 1173 1201 1159 1160 100,413 -7.49(-0.64%)
Sep 20, 2022 1191 1194 1154 1168 116,872 -37.27(-3.09%)
Sep 19, 2022 1187 1208 1186 1205 92,715 +6.32(+0.53%)
Sep 16, 2022 1243 1243 1186 1198 178,109 -45.29(-3.64%)
Sep 15, 2022 1244 1262 1233 1244 89,954 -6.26(-0.50%)
Sep 14, 2022 1269 1272 1239 1250 127,933 -20.58(-1.62%)
Sep 13, 2022 1280 1291 1270 1271 168,775 -43.76(-3.33%)
Sep 12, 2022 1301 1316 1301 1314 53,207 +13.44(+1.03%)
Sep 09, 2022 1286 1301 1281 1301 67,900 +16.64(+1.30%)
Sep 08, 2022 1247 1286 1244 1284 89,860 +33.83(+2.71%)
Sep 07, 2022 1226 1254 1215 1250 77,477 +27.77(+2.27%)
Sep 06, 2022 1212 1231 1207 1223 105,407 +27.69(+2.32%)
Sep 02, 2022 1229 1229 1191 1195 55,115 -13.31(-1.10%)
Sep 01, 2022 1208 1209 1186 1208 81,968 -4.13(-0.34%)
Aug 31, 2022 1231 1239 1212 1212 163,385 -11.26(-0.92%)
Aug 30, 2022 1233 1235 1217 1224 80,505 -8.65(-0.70%)
Aug 29, 2022 1234 1243 1224 1232 69,916 -19.54(-1.56%)
Aug 26, 2022 1324 1324 1251 1252 65,269 -72.05(-5.44%)
Aug 25, 2022 1307 1325 1299 1324 38,410 +27.20(+2.10%)
Aug 24, 2022 1290 1304 1283 1297 50,368 +13.93(+1.09%)
Aug 23, 2022 1300 1309 1280 1283 63,163 -25.44(-1.94%)
Aug 22, 2022 1315 1324 1302 1308 58,766 -25.53(-1.91%)
Aug 19, 2022 1355 1363 1330 1334 88,423 -24.92(-1.83%)
Aug 18, 2022 1361 1361 1333 1359 65,316 +2.12(+0.16%)
Aug 17, 2022 1342 1364 1335 1357 82,765 +0.50(+0.04%)
Aug 16, 2022 1355 1368 1347 1356 65,457 -10.29(-0.75%)
Aug 15, 2022 1358 1369 1343 1366 59,453 +2.29(+0.17%)
Aug 12, 2022 1349 1366 1342 1364 61,252 +17.31(+1.29%)
Aug 11, 2022 1357 1373 1340 1347 72,663 +0.01(+0.00%)
Aug 10, 2022 1339 1349 1332 1347 89,002 +32.15(+2.45%)
Aug 09, 2022 1336 1336 1312 1315 61,654 -27.48(-2.05%)
Aug 08, 2022 1361 1361 1335 1342 61,014 -5.61(-0.42%)
Aug 05, 2022 1331 1350 1325 1348 75,956 +0.84(+0.06%)
Aug 04, 2022 1358 1358 1335 1347 121,722 -13.04(-0.96%)
Aug 03, 2022 1349 1367 1343 1360 90,955 +19.60(+1.46%)
Aug 02, 2022 1344 1363 1337 1340 154,421 -10.51(-0.78%)
Aug 01, 2022 1339 1357 1339 1351 143,144 +1.10(+0.08%)
Jul 29, 2022 1312 1358 1309 1350 205,245 +50.77(+3.91%)
Jul 28, 2022 1274 1307 1265 1299 138,506 +25.40(+1.99%)
Jul 27, 2022 1236 1285 1236 1274 133,306 +37.71(+3.05%)
Jul 26, 2022 1230 1240 1220 1236 110,465 +5.63(+0.46%)
Jul 25, 2022 1225 1231 1211 1230 97,844 +6.08(+0.50%)
Jul 22, 2022 1249 1255 1219 1224 113,821 -16.15(-1.30%)
Jul 21, 2022 1182 1242 1182 1240 125,064 +73.87(+6.33%)
Jul 20, 2022 1153 1181 1153 1166 89,797 +9.55(+0.83%)
Jul 19, 2022 1141 1159 1137 1157 133,617 +34.07(+3.03%)
Jul 18, 2022 1164 1164 1117 1123 84,920 -36.16(-3.12%)
Jul 15, 2022 1157 1168 1144 1159 94,851 +20.74(+1.82%)
Jul 14, 2022 1153 1157 1111 1138 134,697 -34.12(-2.91%)
Jul 13, 2022 1166 1197 1163 1172 108,454 -18.22(-1.53%)
Jul 12, 2022 1213 1227 1187 1191 104,496 -32.27(-2.64%)
Jul 11, 2022 1212 1230 1205 1223 131,952 +1.55(+0.13%)
Jul 08, 2022 1196 1229 1195 1221 141,003 +13.98(+1.16%)
Jul 07, 2022 1170 1208 1170 1207 190,846 +35.70(+3.05%)
Jul 06, 2022 1175 1181 1161 1172 200,531 -3.87(-0.33%)
Jul 05, 2022 1143 1176 1132 1175 134,753 +13.62(+1.17%)
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.