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 (%)
Feb 29, 2024 1247 1254 1236 1247 186,599 +3.65(+0.29%)
Feb 28, 2024 1213 1252 1213 1244 118,807 +30.36(+2.50%)
Feb 27, 2024 1205 1222 1200 1213 104,863 +17.95(+1.50%)
Feb 26, 2024 1206 1215 1195 1195 90,227 -14.53(-1.20%)
Feb 23, 2024 1200 1213 1200 1210 67,829 +17.01(+1.43%)
Feb 22, 2024 1195 1201 1175 1193 136,878 -1.11(-0.09%)
Feb 21, 2024 1177 1197 1177 1194 93,197 +9.52(+0.80%)
Feb 20, 2024 1178 1197 1177 1184 143,968 -3.07(-0.26%)
Feb 16, 2024 1189 1203 1187 1187 80,360 -5.26(-0.44%)
Feb 15, 2024 1183 1201 1182 1193 95,099 +11.52(+0.98%)
Feb 14, 2024 1174 1185 1165 1181 129,052 +23.62(+2.04%)
Feb 13, 2024 1167 1180 1133 1158 203,567 -32.48(-2.73%)
Feb 12, 2024 1182 1194 1169 1190 142,153 +15.53(+1.32%)
Feb 09, 2024 1241 1241 1170 1175 291,051 -50.46(-4.12%)
Feb 08, 2024 1213 1231 1208 1225 214,067 +11.74(+0.97%)
Feb 07, 2024 1216 1218 1204 1213 190,647 +1.13(+0.09%)
Feb 06, 2024 1186 1224 1186 1212 149,761 +25.13(+2.12%)
Feb 05, 2024 1203 1205 1186 1187 235,101 -23.14(-1.91%)
Feb 02, 2024 1213 1221 1193 1210 108,940 -13.89(-1.13%)
Feb 01, 2024 1196 1224 1187 1224 114,021 +26.81(+2.24%)
Jan 31, 2024 1240 1240 1194 1197 123,434 -40.31(-3.26%)
Jan 30, 2024 1225 1239 1221 1238 125,655 +10.02(+0.82%)
Jan 29, 2024 1218 1231 1212 1227 108,754 +10.01(+0.82%)
Jan 26, 2024 1224 1238 1216 1217 133,080 +15.02(+1.25%)
Jan 25, 2024 1218 1218 1198 1202 176,998 -2.36(-0.20%)
Jan 24, 2024 1224 1233 1195 1205 211,542 -15.13(-1.24%)
Jan 23, 2024 1229 1229 1202 1220 135,916 +0.78(+0.06%)
Jan 22, 2024 1206 1219 1202 1219 158,480 +19.16(+1.60%)
Jan 19, 2024 1189 1202 1175 1200 153,689 +15.00(+1.27%)
Jan 18, 2024 1164 1188 1162 1185 135,092 +22.00(+1.89%)
Jan 17, 2024 1174 1192 1150 1163 204,503 -20.98(-1.77%)
Jan 16, 2024 1169 1188 1173 1184 183,686 +1.70(+0.14%)
Jan 12, 2024 1199 1205 1180 1182 162,632 -4.28(-0.36%)
Jan 11, 2024 1172 1195 1167 1187 252,140 +9.70(+0.82%)
Jan 10, 2024 1135 1177 1122 1177 266,666 +36.05(+3.16%)
Jan 09, 2024 1156 1186 1130 1141 103,321 -25.29(-2.17%)
Jan 08, 2024 1132 1167 1131 1166 116,030 +33.81(+2.99%)
Jan 05, 2024 1132 1169 1116 1132 195,971 -17.03(-1.48%)
Jan 04, 2024 1137 1151 1137 1149 129,601 +2.20(+0.19%)
Jan 03, 2024 1199 1201 1146 1147 178,510 -67.07(-5.52%)
Jan 02, 2024 1202 1230 1198 1214 137,523 +1.23(+0.10%)
Dec 29, 2023 1218 1223 1209 1213 100,774 -12.30(-1.00%)
Dec 28, 2023 1227 1231 1220 1225 71,441 +2.30(+0.19%)
Dec 27, 2023 1215 1227 1214 1223 83,423 +3.73(+0.31%)
Dec 26, 2023 1217 1225 1210 1219 73,036 +5.43(+0.45%)
Dec 22, 2023 1216 1220 1205 1214 65,490 +4.70(+0.39%)
Dec 21, 2023 1193 1220 1193 1209 104,425 +22.15(+1.87%)
Dec 20, 2023 1202 1221 1187 1187 150,152 -14.82(-1.23%)
Dec 19, 2023 1191 1204 1187 1202 113,943 +16.74(+1.41%)
Dec 18, 2023 1205 1205 1178 1185 157,647 -5.58(-0.47%)
Dec 15, 2023 1222 1225 1189 1191 289,560 -34.09(-2.78%)
Dec 14, 2023 1188 1228 1179 1225 371,451 +53.70(+4.59%)
Dec 13, 2023 1116 1175 1115 1171 172,430 +56.19(+5.04%)
Dec 12, 2023 1113 1117 1104 1115 105,395 +2.31(+0.21%)
Dec 11, 2023 1090 1120 1089 1112 122,878 +21.98(+2.02%)
Dec 08, 2023 1096 1110 1087 1091 129,594 -9.50(-0.86%)
Dec 07, 2023 1094 1108 1093 1100 98,791 +6.79(+0.62%)
Dec 06, 2023 1090 1108 1088 1093 123,782 +11.35(+1.05%)
Dec 05, 2023 1090 1097 1068 1082 124,031 -20.96(-1.90%)
Dec 04, 2023 1100 1118 1097 1103 118,572 -1.63(-0.15%)
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.