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

Mettler-Toledo International (NY: MTD )

1,473.34 +11.70 (+0.80%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 14, 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 (%)
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%)
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%)
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.