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 (%)
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%)
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.