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 (%)
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%)
Dec 01, 2023 1090 1104 1074 1104 102,306 +12.54(+1.15%)
Nov 30, 2023 1094 1101 1081 1092 216,883 -0.50(-0.05%)
Nov 29, 2023 1093 1101 1088 1092 115,692 +10.27(+0.95%)
Nov 28, 2023 1073 1090 1059 1082 136,243 +2.32(+0.21%)
Nov 27, 2023 1086 1086 1077 1080 139,710 -13.67(-1.25%)
Nov 24, 2023 1079 1094 1074 1094 91,728 +14.93(+1.38%)
Nov 22, 2023 1084 1099 1068 1079 417,088 -6.93(-0.64%)
Nov 21, 2023 1070 1128 1053 1086 489,077 +35.31(+3.36%)
Nov 20, 2023 1052 1057 1041 1050 472,830 +1.15(+0.11%)
Nov 17, 2023 1070 1070 1043 1049 294,299 -0.68(-0.06%)
Nov 16, 2023 1061 1065 1048 1050 239,096 -7.29(-0.69%)
Nov 15, 2023 1039 1067 1039 1057 387,438 +8.83(+0.84%)
Nov 14, 2023 1046 1053 1029 1048 275,770 +28.95(+2.84%)
Nov 13, 2023 1027 1035 1015 1019 200,895 -24.87(-2.38%)
Nov 10, 2023 1005 1047 953.28 1044 310,765 +19.56(+1.91%)
Nov 09, 2023 1046 1050 1018 1025 160,191 -13.73(-1.32%)
Nov 08, 2023 1044 1049 1033 1038 121,550 -4.00(-0.38%)
Nov 07, 2023 1027 1065 1027 1042 175,131 +8.58(+0.83%)
Nov 06, 2023 1031 1044 1027 1034 133,038 +1.64(+0.16%)
Nov 03, 2023 1007 1042 1007 1032 138,192 +40.85(+4.12%)
Nov 02, 2023 981.92 993.85 972.23 991.21 119,447 +21.73(+2.24%)
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.