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

Mettler-Toledo International (NY: MTD )

1,238.09 +5.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 1129 1163 1124 1149 219,060 +2.75(+0.24%)
Jun 29, 2022 1135 1148 1119 1146 146,285 +15.25(+1.35%)
Jun 28, 2022 1144 1152 1130 1131 157,449 -13.47(-1.18%)
Jun 27, 2022 1154 1154 1134 1144 162,127 -2.66(-0.23%)
Jun 24, 2022 1138 1153 1135 1147 257,742 +14.50(+1.28%)
Jun 23, 2022 1108 1136 1105 1132 197,098 +30.67(+2.78%)
Jun 22, 2022 1087 1112 1083 1102 187,261 +4.16(+0.38%)
Jun 21, 2022 1122 1122 1096 1098 173,332 -0.23(-0.02%)
Jun 17, 2022 1126 1129 1097 1098 298,881 -20.72(-1.85%)
Jun 16, 2022 1135 1135 1110 1119 153,031 -48.73(-4.17%)
Jun 15, 2022 1171 1181 1149 1167 86,207 +9.62(+0.83%)
Jun 14, 2022 1171 1171 1136 1158 95,274 -15.12(-1.29%)
Jun 13, 2022 1162 1179 1154 1173 127,207 -27.69(-2.31%)
Jun 10, 2022 1231 1231 1198 1200 161,442 -54.10(-4.31%)
Jun 09, 2022 1282 1291 1254 1255 85,292 -39.78(-3.07%)
Jun 08, 2022 1306 1318 1291 1294 75,163 -20.99(-1.60%)
Jun 07, 2022 1290 1316 1285 1315 92,767 +11.22(+0.86%)
Jun 06, 2022 1307 1321 1291 1304 82,025 +5.19(+0.40%)
Jun 03, 2022 1300 1310 1284 1299 76,696 -27.42(-2.07%)
Jun 02, 2022 1267 1326 1263 1326 102,507 +62.92(+4.98%)
Jun 01, 2022 1301 1306 1247 1263 108,893 -22.72(-1.77%)
May 31, 2022 1307 1309 1276 1286 214,301 -40.40(-3.05%)
May 27, 2022 1275 1327 1275 1327 127,159 +68.05(+5.41%)
May 26, 2022 1238 1265 1231 1258 77,893 +28.46(+2.31%)
May 25, 2022 1236 1247 1218 1230 101,736 -1.45(-0.12%)
May 24, 2022 1240 1240 1220 1231 99,191 -16.02(-1.28%)
May 23, 2022 1255 1256 1231 1247 120,025 +8.90(+0.72%)
May 20, 2022 1234 1241 1206 1239 136,902 +18.87(+1.55%)
May 19, 2022 1183 1228 1183 1220 157,834 +25.19(+2.11%)
May 18, 2022 1216 1225 1190 1195 127,982 -41.86(-3.39%)
May 17, 2022 1256 1266 1224 1236 132,954 +2.87(+0.23%)
May 16, 2022 1243 1253 1230 1234 139,251 -21.60(-1.72%)
May 13, 2022 1231 1274 1227 1255 128,012 +41.99(+3.46%)
May 12, 2022 1179 1218 1168 1213 152,108 +33.72(+2.86%)
May 11, 2022 1216 1225 1176 1179 251,158 -40.24(-3.30%)
May 10, 2022 1219 1241 1200 1220 209,279 +23.57(+1.97%)
May 09, 2022 1299 1299 1189 1196 204,593 -119.83(-9.11%)
May 06, 2022 1297 1327 1253 1316 229,760 +4.55(+0.35%)
May 05, 2022 1367 1371 1302 1311 196,657 -68.27(-4.95%)
May 04, 2022 1327 1383 1318 1380 166,400 +45.25(+3.39%)
May 03, 2022 1293 1348 1293 1334 247,594 +41.35(+3.20%)
May 02, 2022 1272 1295 1263 1293 155,210 +15.49(+1.21%)
Apr 29, 2022 1286 1315 1273 1278 139,206 -15.98(-1.24%)
Apr 28, 2022 1279 1302 1263 1294 132,463 +35.44(+2.82%)
Apr 27, 2022 1257 1285 1250 1258 134,046 +3.28(+0.26%)
Apr 26, 2022 1295 1296 1255 1255 90,614 -47.80(-3.67%)
Apr 25, 2022 1280 1305 1255 1303 115,204 +17.96(+1.40%)
Apr 22, 2022 1324 1324 1284 1285 84,030 -41.60(-3.14%)
Apr 21, 2022 1371 1371 1323 1326 89,164 -36.22(-2.66%)
Apr 20, 2022 1345 1379 1336 1362 118,237 +31.41(+2.36%)
Apr 19, 2022 1305 1335 1305 1331 89,250 +26.46(+2.03%)
Apr 18, 2022 1309 1315 1292 1305 72,404 -13.78(-1.05%)
Apr 14, 2022 1344 1344 1314 1318 135,932 -24.23(-1.80%)
Apr 13, 2022 1314 1345 1311 1343 138,250 +28.82(+2.19%)
Apr 12, 2022 1354 1359 1302 1314 140,666 -34.23(-2.54%)
Apr 11, 2022 1371 1374 1337 1348 121,642 -33.84(-2.45%)
Apr 08, 2022 1371 1402 1371 1382 144,891 +13.10(+0.96%)
Apr 07, 2022 1330 1375 1318 1369 146,789 +40.88(+3.08%)
Apr 06, 2022 1338 1340 1310 1328 159,905 -21.15(-1.57%)
Apr 05, 2022 1346 1362 1331 1349 169,452 -8.42(-0.62%)
Apr 04, 2022 1369 1377 1350 1357 121,131 -14.20(-1.04%)
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.