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

Mettler-Toledo International (NY: MTD )

1,510.25 +219.83 (+17.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 1407 1413 1371 1373 142,688 -32.55(-2.32%)
Mar 30, 2022 1411 1416 1395 1406 102,274 -17.54(-1.23%)
Mar 29, 2022 1419 1445 1405 1423 84,399 +27.59(+1.98%)
Mar 28, 2022 1399 1410 1376 1396 75,874 +7.30(+0.53%)
Mar 25, 2022 1389 1389 1365 1388 72,552 +8.89(+0.64%)
Mar 24, 2022 1362 1381 1337 1380 92,839 +20.19(+1.49%)
Mar 23, 2022 1386 1386 1350 1359 147,814 -40.28(-2.88%)
Mar 22, 2022 1400 1419 1392 1400 101,045 +4.98(+0.36%)
Mar 21, 2022 1389 1409 1372 1395 104,297 -10.62(-0.76%)
Mar 18, 2022 1397 1412 1387 1405 147,525 +16.10(+1.16%)
Mar 17, 2022 1359 1390 1345 1389 104,465 +30.29(+2.23%)
Mar 16, 2022 1332 1361 1332 1359 93,923 +39.39(+2.99%)
Mar 15, 2022 1301 1327 1291 1319 116,271 +30.13(+2.34%)
Mar 14, 2022 1325 1341 1282 1289 178,268 -21.90(-1.67%)
Mar 11, 2022 1347 1350 1310 1311 121,798 -27.12(-2.03%)
Mar 10, 2022 1330 1363 1330 1338 132,291 -49.95(-3.60%)
Mar 09, 2022 1359 1396 1357 1388 85,560 +71.19(+5.41%)
Mar 08, 2022 1325 1356 1303 1317 107,360 -22.34(-1.67%)
Mar 07, 2022 1378 1383 1317 1339 129,874 -49.34(-3.55%)
Mar 04, 2022 1387 1392 1356 1389 107,784 -15.93(-1.13%)
Mar 03, 2022 1397 1414 1383 1405 86,979 +17.41(+1.25%)
Mar 02, 2022 1376 1402 1370 1387 135,332 -6.04(-0.43%)
Mar 01, 2022 1405 1436 1381 1393 128,102 -15.40(-1.09%)
Feb 28, 2022 1425 1438 1388 1409 189,220 -38.78(-2.68%)
Feb 25, 2022 1417 1450 1424 1448 99,189 +35.15(+2.49%)
Feb 24, 2022 1354 1417 1347 1412 111,976 +31.72(+2.30%)
Feb 23, 2022 1421 1427 1379 1381 90,559 -36.10(-2.55%)
Feb 22, 2022 1397 1427 1389 1417 140,055 +8.29(+0.59%)
Feb 18, 2022 1408 0 -8.66(-0.61%)
Feb 17, 2022 1450 1452 1413 1417 161,410 -45.08(-3.08%)
Feb 16, 2022 1417 1468 1403 1462 138,188 +32.44(+2.27%)
Feb 15, 2022 1442 1459 1419 1430 127,562 +13.64(+0.96%)
Feb 14, 2022 1428 1437 1401 1416 202,221 -14.29(-1.00%)
Feb 11, 2022 1500 1538 1427 1430 284,355 -91.29(-6.00%)
Feb 10, 2022 1518 1566 1515 1522 207,781 -32.97(-2.12%)
Feb 09, 2022 1519 1555 1519 1555 112,574 +53.98(+3.60%)
Feb 08, 2022 1479 1521 1479 1501 163,511 +0.74(+0.05%)
Feb 07, 2022 1496 1507 1472 1500 84,605 +8.05(+0.54%)
Feb 04, 2022 1485 1510 1462 1492 66,043 -3.62(-0.24%)
Feb 03, 2022 1504 1490 1496 81,926 -30.55(-2.00%)
Feb 02, 2022 1500 1529 1500 1526 87,243 +29.64(+1.98%)
Feb 01, 2022 1485 1500 1464 1496 132,900 +23.75(+1.61%)
Jan 31, 2022 1434 1476 1473 129,016 +42.15(+2.95%)
Jan 28, 2022 1410 1431 1385 1431 88,429 +34.08(+2.44%)
Jan 27, 2022 1418 1435 1384 1396 134,991 -9.08(-0.65%)
Jan 26, 2022 1426 1452 1390 1406 102,075 -8.17(-0.58%)
Jan 25, 2022 1431 1439 1390 1414 151,057 -48.94(-3.35%)
Jan 24, 2022 1433 1468 1389 1463 160,516 +4.30(+0.29%)
Jan 21, 2022 1461 1504 1455 1458 220,201 -12.19(-0.83%)
Jan 20, 2022 1478 1512 1468 1471 120,725 +1.46(+0.10%)
Jan 19, 2022 1490 1516 1465 1469 99,484 -14.68(-0.99%)
Jan 18, 2022 1491 1497 1474 1484 123,686 -29.01(-1.92%)
Jan 14, 2022 1513 0 +9.07(+0.60%)
Jan 13, 2022 1565 1565 1480 1504 176,041 -55.93(-3.59%)
Jan 12, 2022 1576 1584 1555 1560 119,329 -11.81(-0.75%)
Jan 11, 2022 1566 1579 1548 1571 84,338 +5.44(+0.35%)
Jan 10, 2022 1525 1569 1509 1566 96,485 +23.60(+1.53%)
Jan 07, 2022 1598 1598 1542 1542 106,649 -60.46(-3.77%)
Jan 06, 2022 1578 1618 1568 1603 99,743 +19.74(+1.25%)
Jan 05, 2022 1636 1655 1582 1583 106,321 -57.62(-3.51%)
Jan 04, 2022 1665 1667 1633 1641 126,818 -34.13(-2.04%)
Jan 03, 2022 1691 1699 1636 1675 106,233 -22.35(-1.32%)
Dec 31, 2021 1699 1711 1697 1697 51,868 -5.32(-0.31%)
Dec 30, 2021 1706 1715 1689 1703 63,646 +0.54(+0.03%)
Dec 29, 2021 1679 1708 1679 1702 63,034 +26.82(+1.60%)
Dec 28, 2021 1680 1680 1662 1675 48,356 +1.76(+0.11%)
Dec 27, 2021 1641 1675 1635 1673 64,695 +47.18(+2.90%)
Dec 23, 2021 1610 1632 1595 1626 69,318 +21.29(+1.33%)
Dec 22, 2021 1574 1605 1574 1605 51,331 +33.40(+2.13%)
Dec 21, 2021 1566 1578 1546 1572 81,121 +17.11(+1.10%)
Dec 20, 2021 1568 1568 1534 1554 87,769 -24.91(-1.58%)
Dec 17, 2021 1554 1587 1544 1579 256,232 +13.49(+0.86%)
Dec 16, 2021 1572 1585 1543 1566 140,333 -1.15(-0.07%)
Dec 15, 2021 1550 1568 1536 1567 145,387 +24.08(+1.56%)
Dec 14, 2021 1575 1575 1533 1543 104,054 -47.28(-2.97%)
Dec 13, 2021 1593 1600 1578 1590 81,880 +1.83(+0.12%)
Dec 10, 2021 1590 1608 1577 1588 86,541 +6.21(+0.39%)
Dec 09, 2021 1592 1600 1581 1582 72,447 -3.99(-0.25%)
Dec 08, 2021 1575 1592 1563 1586 78,719 +20.00(+1.28%)
Dec 07, 2021 1561 1582 1547 1566 115,308 +30.65(+2.00%)
Dec 06, 2021 1540 1553 1524 1536 108,646 +5.97(+0.39%)
Dec 03, 2021 1563 1572 1503 1530 128,011 -18.07(-1.17%)
Dec 02, 2021 1513 1559 1510 1548 132,549 +27.15(+1.79%)
Dec 01, 2021 1516 1561 1505 1520 131,059 +6.32(+0.42%)
Nov 30, 2021 1527 1555 1503 1514 217,280 -22.09(-1.44%)
Nov 29, 2021 1510 1546 1510 1536 126,762 +39.57(+2.64%)
Nov 26, 2021 1523 1542 1483 1497 78,579 -21.60(-1.42%)
Nov 24, 2021 1520 1523 1487 1518 91,360 -5.94(-0.39%)
Nov 23, 2021 1515 1531 1479 1524 90,000 +0.91(+0.06%)
Nov 22, 2021 1551 1554 1522 1523 76,193 -28.79(-1.85%)
Nov 19, 2021 1554 1575 1545 1552 108,387 +7.95(+0.51%)
Nov 18, 2021 1532 1545 1539 1544 49,513 +9.95(+0.65%)
Nov 17, 2021 1537 1546 1520 1534 57,522 +5.66(+0.37%)
Nov 16, 2021 1518 1555 1518 1529 70,098 +13.46(+0.89%)
Nov 15, 2021 1534 1551 1513 1515 58,793 -18.54(-1.21%)
Nov 12, 2021 1525 1535 1522 1534 73,074 +12.35(+0.81%)
Nov 11, 2021 1549 1549 1510 1521 70,938 -23.49(-1.52%)
Nov 10, 2021 1553 1545 96,744 -12.78(-0.82%)
Nov 09, 2021 1553 1558 1529 1558 76,529 +14.51(+0.94%)
Nov 08, 2021 1527 1546 1484 1543 94,598 +24.47(+1.61%)
Nov 05, 2021 1511 1544 1460 1519 186,473 +34.13(+2.30%)
Nov 04, 2021 1472 1486 1462 1484 105,135 +13.15(+0.89%)
Nov 03, 2021 1470 1472 1438 1471 93,851 +1.41(+0.10%)
Nov 02, 2021 1455 1476 1434 1470 109,375 +25.40(+1.76%)
Nov 01, 2021 1484 1486 1428 1444 114,089 -36.44(-2.46%)
Oct 29, 2021 1471 1492 1471 1481 87,165 +1.73(+0.12%)
Oct 28, 2021 1466 1490 1464 1479 60,954 +17.26(+1.18%)
Oct 27, 2021 1475 1483 1456 1462 55,046 -8.69(-0.59%)
Oct 26, 2021 1481 1471 47,616 -0.14(-0.01%)
Oct 25, 2021 1473 1476 1450 1471 58,817 +0.97(+0.07%)
Oct 22, 2021 1437 1473 1437 1470 70,002 +32.80(+2.28%)
Oct 21, 2021 1440 1443 1424 1437 69,188 -0.39(-0.03%)
Oct 20, 2021 1442 1452 1426 1437 79,316 +6.89(+0.48%)
Oct 19, 2021 1433 1451 1430 1430 67,963 +10.22(+0.72%)
Oct 18, 2021 1416 1425 1408 1420 70,348 +2.48(+0.17%)
Oct 15, 2021 1404 1422 1404 1418 82,529 +18.44(+1.32%)
Oct 14, 2021 1379 1405 1379 1399 77,617 +38.87(+2.86%)
Oct 13, 2021 1368 1369 1350 1360 57,807 +5.19(+0.38%)
Oct 12, 2021 1370 1370 1335 1355 88,100 -6.18(-0.45%)
Oct 11, 2021 1379 1382 1358 1361 65,427 -23.87(-1.72%)
Oct 08, 2021 1406 1425 1384 1385 62,852 -19.02(-1.35%)
Oct 07, 2021 1408 1427 1402 1404 85,110 +19.82(+1.43%)
Oct 06, 2021 1378 1390 1368 1384 84,344 +0.48(+0.03%)
Oct 05, 2021 1383 1413 1379 1384 99,135 +11.50(+0.84%)
Oct 04, 2021 1387 1400 1355 1373 145,901 -17.35(-1.25%)
Oct 01, 2021 1370 1398 1336 1390 115,086 +12.51(+0.91%)
Sep 30, 2021 1419 1432 1376 1377 164,877 -31.08(-2.21%)
Sep 29, 2021 1433 1444 1401 1408 133,194 -13.21(-0.93%)
Sep 28, 2021 1463 1463 1409 1422 129,958 -56.31(-3.81%)
Sep 27, 2021 1550 1551 1466 1478 109,104 -78.88(-5.07%)
Sep 24, 2021 1550 1558 1530 1557 71,155 -6.67(-0.43%)
Sep 23, 2021 1553 1578 1543 1564 101,503 +20.73(+1.34%)
Sep 22, 2021 1547 1559 1535 1543 67,491 +7.40(+0.48%)
Sep 21, 2021 1543 1544 1517 1535 70,642 +8.19(+0.54%)
Sep 20, 2021 1528 1546 1510 1527 95,101 -17.99(-1.16%)
Sep 17, 2021 1551 1559 1542 1545 185,822 -9.41(-0.61%)
Sep 16, 2021 1561 1566 1540 1555 59,849 -6.56(-0.42%)
Sep 15, 2021 1560 1585 1553 1561 92,044 +1.71(+0.11%)
Sep 14, 2021 1567 1580 1555 1559 73,908 +3.96(+0.25%)
Sep 13, 2021 1606 1606 1534 1555 106,579 -38.51(-2.42%)
Sep 10, 2021 1597 1627 1578 1594 101,925 +9.19(+0.58%)
Sep 09, 2021 1615 1616 1580 1585 52,586 -19.25(-1.20%)
Sep 08, 2021 1582 1614 1581 1604 69,677 +24.60(+1.56%)
Sep 07, 2021 1575 1583 1558 1579 71,301 +4.14(+0.26%)
Sep 03, 2021 1568 1576 1553 1575 66,298 +6.12(+0.39%)
Sep 02, 2021 1563 1584 1563 1569 93,213 +16.52(+1.06%)
Sep 01, 2021 1551 1558 1539 1553 81,714 -0.16(-0.01%)
Aug 31, 2021 1594 1594 1544 1553 158,423 -35.90(-2.26%)
Aug 30, 2021 1572 1594 1571 1589 53,527 +23.12(+1.48%)
Aug 27, 2021 1557 1578 1554 1566 54,473 +8.72(+0.56%)
Aug 26, 2021 1559 1570 1540 1557 61,810 -3.73(-0.24%)
Aug 25, 2021 1527 1562 1520 1561 103,453 +35.06(+2.30%)
Aug 24, 2021 1531 1540 1516 1526 77,346 -6.36(-0.42%)
Aug 23, 2021 1539 1561 1530 1532 133,454 +1.41(+0.09%)
Aug 20, 2021 1545 1563 1525 1531 91,059 -11.09(-0.72%)
Aug 19, 2021 1507 1544 1504 1542 70,945 +21.67(+1.43%)
Aug 18, 2021 1540 1544 1518 1520 76,318 -26.32(-1.70%)
Aug 17, 2021 1556 1560 1535 1546 93,690 -12.66(-0.81%)
Aug 16, 2021 1540 1563 1532 1559 65,614 +21.42(+1.39%)
Aug 13, 2021 1516 1538 1516 1537 61,729 +19.34(+1.27%)
Aug 12, 2021 1497 1520 1497 1518 60,882 +19.37(+1.29%)
Aug 11, 2021 1515 1515 1490 1499 77,996 -16.49(-1.09%)
Aug 10, 2021 1526 1530 1510 1515 95,822 -8.67(-0.57%)
Aug 09, 2021 1523 1528 1514 1524 94,655 +2.25(+0.15%)
Aug 06, 2021 1523 1535 1510 1522 110,734 -5.87(-0.38%)
Aug 05, 2021 1520 1529 1507 1528 90,530 +12.30(+0.81%)
Aug 04, 2021 1500 1525 1499 1515 96,377 +18.54(+1.24%)
Aug 03, 2021 1485 1499 1480 1497 96,383 +16.57(+1.12%)
Aug 02, 2021 1485 1490 1468 1480 134,323 +6.44(+0.44%)
Jul 30, 2021 1497 1504 1451 1474 139,960 -37.99(-2.51%)
Jul 29, 2021 1488 1520 1488 1512 110,608 +24.06(+1.62%)
Jul 28, 2021 1487 1501 1484 1488 78,385 +7.76(+0.52%)
Jul 27, 2021 1473 1487 1459 1480 62,405 +8.32(+0.57%)
Jul 26, 2021 1470 1477 1457 1472 65,741 -5.58(-0.38%)
Jul 23, 2021 1463 1482 1463 1477 51,096 +17.55(+1.20%)
Jul 22, 2021 1437 1460 1437 1460 55,727 +26.80(+1.87%)
Jul 21, 2021 1451 1451 1406 1433 83,669 -10.62(-0.74%)
Jul 20, 2021 1445 1463 1430 1443 127,404 +4.75(+0.33%)
Jul 19, 2021 1439 1450 1431 1439 98,520 -10.33(-0.71%)
Jul 16, 2021 1445 1459 1438 1449 79,110 +12.96(+0.90%)
Jul 15, 2021 1427 1446 1427 1436 65,332 +0.47(+0.03%)
Jul 14, 2021 1443 1455 1433 1436 62,556 -6.63(-0.46%)
Jul 13, 2021 1435 1446 1428 1442 55,327 +6.15(+0.43%)
Jul 12, 2021 1439 1447 1428 1436 81,407 +0.63(+0.04%)
Jul 09, 2021 1431 1437 1414 1435 89,691 +12.98(+0.91%)
Jul 08, 2021 1420 1426 1407 1422 77,593 -13.54(-0.94%)
Jul 07, 2021 1424 1437 1410 1436 103,167 +16.32(+1.15%)
Jul 06, 2021 1402 1427 1402 1420 124,016 +18.50(+1.32%)
Jul 02, 2021 1386 1404 1381 1401 99,491 +20.02(+1.45%)
Jul 01, 2021 1384 1388 1376 1381 105,273 -4.21(-0.30%)
Jun 30, 2021 1391 1393 1375 1385 150,750 -12.31(-0.88%)
Jun 29, 2021 1376 1403 1375 1398 82,649 +15.98(+1.16%)
Jun 28, 2021 1362 1387 1352 1382 72,136 +29.65(+2.19%)
Jun 25, 2021 1359 1362 1346 1352 174,958 -3.39(-0.25%)
Jun 24, 2021 1360 1363 1350 1355 114,892 -1.19(-0.09%)
Jun 23, 2021 1373 1377 1355 1357 118,615 -20.39(-1.48%)
Jun 22, 2021 1361 1386 1359 1377 94,845 +12.44(+0.91%)
Jun 21, 2021 1359 1376 1348 1365 151,484 +11.68(+0.86%)
Jun 18, 2021 1357 1385 1351 1353 465,011 -15.18(-1.11%)
Jun 17, 2021 1345 1373 1345 1368 121,865 +18.13(+1.34%)
Jun 16, 2021 1359 1368 1345 1350 104,991 -8.50(-0.63%)
Jun 15, 2021 1352 1362 1349 1358 137,950 +6.58(+0.49%)
Jun 14, 2021 1329 1352 1322 1352 122,577 +26.36(+1.99%)
Jun 11, 2021 1298 1326 1296 1325 111,407 +25.09(+1.93%)
Jun 10, 2021 1267 1300 1267 1300 141,431 +31.30(+2.47%)
Jun 09, 2021 1273 1286 1264 1269 77,638 +3.05(+0.24%)
Jun 08, 2021 1257 1268 1244 1266 93,986 +17.27(+1.38%)
Jun 07, 2021 1260 1263 1243 1249 92,065 -8.05(-0.64%)
Jun 04, 2021 1261 1264 1249 1257 96,650 +1.54(+0.12%)
Jun 03, 2021 1269 1269 1244 1255 129,911 -19.59(-1.54%)
Jun 02, 2021 1294 1299 1274 1275 78,877 -21.43(-1.65%)
Jun 01, 2021 1316 1317 1286 1296 83,337 -4.65(-0.36%)
May 28, 2021 1308 1311 1295 1301 64,735 +3.83(+0.30%)
May 27, 2021 1281 1305 1280 1297 231,729 +15.41(+1.20%)
May 26, 2021 1295 1297 1270 1282 96,821 -5.39(-0.42%)
May 25, 2021 1281 1291 1269 1287 112,958 +6.99(+0.55%)
May 24, 2021 1287 1290 1276 1280 82,995 +3.82(+0.30%)
May 21, 2021 1279 1291 1272 1276 208,442 +0.41(+0.03%)
May 20, 2021 1254 1285 1246 1276 92,202 +24.42(+1.95%)
May 19, 2021 1234 1254 1228 1251 112,949 +6.03(+0.48%)
May 18, 2021 1261 1262 1244 1245 61,943 -13.58(-1.08%)
May 17, 2021 1275 1275 1258 1259 59,603 -15.64(-1.23%)
May 14, 2021 1255 1278 1251 1275 67,378 +21.01(+1.68%)
May 13, 2021 1249 1262 1239 1254 97,421 +12.19(+0.98%)
May 12, 2021 1231 1258 1226 1241 121,010 +1.51(+0.12%)
May 11, 2021 1237 1245 1226 1240 96,932 -4.61(-0.37%)
May 10, 2021 1285 1285 1239 1245 132,339 -34.01(-2.66%)
May 07, 2021 1293 1330 1277 1279 142,094 -20.01(-1.54%)
May 06, 2021 1292 1306 1275 1299 122,640 +5.56(+0.43%)
May 05, 2021 1298 1301 1279 1293 90,221 +11.09(+0.87%)
May 04, 2021 1305 1314 1276 1282 117,154 -33.83(-2.57%)
May 03, 2021 1319 1324 1304 1316 70,325 +2.43(+0.19%)
Apr 30, 2021 1325 1325 1304 1313 99,800 -14.67(-1.10%)
Apr 29, 2021 1334 1335 1315 1328 78,618 +4.00(+0.30%)
Apr 28, 2021 1321 1327 1310 1324 57,928 +1.13(+0.09%)
Apr 27, 2021 1314 1329 1306 1323 80,199 +9.96(+0.76%)
Apr 26, 2021 1336 1336 1312 1313 84,186 -22.25(-1.67%)
Apr 23, 2021 1306 1339 1302 1335 84,500 +33.59(+2.58%)
Apr 22, 2021 1316 1317 1285 1302 114,347 -9.58(-0.73%)
Apr 21, 2021 1280 1314 1279 1311 83,642 +34.23(+2.68%)
Apr 20, 2021 1277 1282 1267 1277 61,393 -0.38(-0.03%)
Apr 19, 2021 1276 1288 1273 1277 87,627 -5.04(-0.39%)
Apr 16, 2021 1271 1283 1266 1282 93,900 +20.37(+1.61%)
Apr 15, 2021 1233 1266 1233 1262 87,735 +37.36(+3.05%)
Apr 14, 2021 1227 1235 1220 1225 75,944 -6.26(-0.51%)
Apr 13, 2021 1221 1240 1214 1231 70,940 +12.02(+0.99%)
Apr 12, 2021 1223 1232 1214 1219 91,216 -3.57(-0.29%)
Apr 09, 2021 1211 1223 1201 1222 93,400 +16.01(+1.33%)
Apr 08, 2021 1209 1211 1201 1206 75,606 +6.56(+0.55%)
Apr 07, 2021 1205 1209 1189 1200 63,789 -10.38(-0.86%)
Apr 06, 2021 1196 1221 1193 1210 104,607 +14.67(+1.23%)
Apr 05, 2021 1180 1200 1180 1196 70,335 +20.36(+1.73%)
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.