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 28, 2024 1341 1342 1331 1331 94,138 -4.55(-0.34%)
Mar 27, 2024 1326 1340 1313 1336 87,569 +20.77(+1.58%)
Mar 26, 2024 1320 1326 1309 1315 107,450 -4.93(-0.37%)
Mar 25, 2024 1339 1339 1309 1320 105,208 -7.60(-0.57%)
Mar 22, 2024 1344 1344 1309 1328 120,770 -11.04(-0.82%)
Mar 21, 2024 1310 1346 1301 1339 115,555 +35.78(+2.75%)
Mar 20, 2024 1300 1305 1287 1303 92,007 +0.21(+0.02%)
Mar 19, 2024 1306 1315 1296 1303 176,604 -3.52(-0.27%)
Mar 18, 2024 1324 1327 1305 1306 131,921 -18.28(-1.38%)
Mar 15, 2024 1289 1332 1289 1324 319,912 +26.32(+2.03%)
Mar 14, 2024 1298 1308 1288 1298 115,384 -7.52(-0.58%)
Mar 13, 2024 1292 1311 1287 1306 133,988 +17.34(+1.35%)
Mar 12, 2024 1300 1305 1288 1288 128,423 -9.66(-0.74%)
Mar 11, 2024 1311 1322 1290 1298 161,915 -15.88(-1.21%)
Mar 08, 2024 1356 1365 1314 1314 119,116 -36.61(-2.71%)
Mar 07, 2024 1327 1360 1327 1350 173,265 +38.81(+2.96%)
Mar 06, 2024 1295 1318 1295 1312 124,136 +24.75(+1.92%)
Mar 05, 2024 1285 1299 1272 1287 163,689 +0.36(+0.03%)
Mar 04, 2024 1268 1300 1263 1287 165,341 +18.56(+1.46%)
Mar 01, 2024 1242 1271 1223 1268 153,329 +20.76(+1.66%)
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%)
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%)
Nov 01, 2023 987.01 987.01 960.37 969.48 157,152 -15.72(-1.60%)
Oct 31, 2023 969.82 990.28 965.26 985.20 178,250 +22.83(+2.37%)
Oct 30, 2023 977.00 978.26 928.50 962.37 291,930 -13.88(-1.42%)
Oct 27, 2023 983.23 993.95 968.44 976.25 241,733 -6.04(-0.61%)
Oct 26, 2023 980.23 988.92 969.65 982.29 150,570 +7.03(+0.72%)
Oct 25, 2023 967.45 975.95 931.43 975.26 262,870 -16.55(-1.67%)
Oct 24, 2023 992.33 1006 981.97 991.81 223,759 -16.96(-1.68%)
Oct 23, 2023 1017 1021 1001 1009 140,782 -11.46(-1.12%)
Oct 20, 2023 1015 1028 1012 1020 128,324 +6.11(+0.60%)
Oct 19, 2023 1009 1040 1009 1014 155,480 +4.12(+0.41%)
Oct 18, 2023 1034 1040 1009 1010 154,604 -35.23(-3.37%)
Oct 17, 2023 1041 1056 1017 1045 123,106 -11.74(-1.11%)
Oct 16, 2023 1048 1063 1030 1057 173,914 +23.33(+2.26%)
Oct 13, 2023 1035 1050 1029 1034 231,568 -8.17(-0.78%)
Oct 12, 2023 1105 1105 1040 1042 188,205 -65.27(-5.90%)
Oct 11, 2023 1097 1108 1093 1107 111,627 +10.06(+0.92%)
Oct 10, 2023 1089 1105 1077 1097 176,468 +8.76(+0.80%)
Oct 09, 2023 1074 1090 1066 1088 91,523 +6.53(+0.60%)
Oct 06, 2023 1072 1090 1070 1082 122,741 +3.48(+0.32%)
Oct 05, 2023 1090 1090 1067 1078 119,347 -13.65(-1.25%)
Oct 04, 2023 1082 1095 1066 1092 84,724 +15.98(+1.49%)
Oct 03, 2023 1083 1093 1073 1076 87,584 -11.41(-1.05%)
Oct 02, 2023 1103 1105 1071 1087 142,525 -20.74(-1.87%)
Sep 29, 2023 1129 1132 1105 1108 133,265 -10.17(-0.91%)
Sep 28, 2023 1098 1131 1098 1118 140,844 +20.46(+1.86%)
Sep 27, 2023 1108 1111 1095 1098 114,533 -6.53(-0.59%)
Sep 26, 2023 1118 1123 1104 1104 104,224 -18.12(-1.61%)
Sep 25, 2023 1096 1124 1114 1122 135,239 +22.40(+2.04%)
Sep 22, 2023 1095 1109 1091 1100 184,559 +6.00(+0.55%)
Sep 21, 2023 1122 1129 1094 1094 158,434 -37.08(-3.28%)
Sep 20, 2023 1138 1146 1127 1131 115,915 -0.88(-0.08%)
Sep 19, 2023 1130 1142 1126 1132 209,259 -2.98(-0.26%)
Sep 18, 2023 1163 1163 1135 1135 147,335 -33.73(-2.89%)
Sep 15, 2023 1155 1213 1135 1169 344,929 +11.03(+0.95%)
Sep 14, 2023 1137 1168 1119 1158 176,017 +30.70(+2.72%)
Sep 13, 2023 1081 1139 1081 1127 190,372 +5.65(+0.50%)
Sep 12, 2023 1127 1131 1116 1121 116,519 -7.67(-0.68%)
Sep 11, 2023 1135 1139 1122 1129 158,802 -1.71(-0.15%)
Sep 08, 2023 1161 1163 1129 1131 154,116 -31.37(-2.70%)
Sep 07, 2023 1188 1191 1162 1162 132,988 -30.54(-2.56%)
Sep 06, 2023 1213 1213 1192 1193 135,051 -23.28(-1.91%)
Sep 05, 2023 1221 1236 1215 1216 200,703 -6.61(-0.54%)
Sep 01, 2023 1225 1236 1199 1222 136,116 +9.02(+0.74%)
Aug 31, 2023 1222 1227 1213 1213 173,765 -4.09(-0.34%)
Aug 30, 2023 1210 1223 1207 1218 114,639 +10.74(+0.89%)
Aug 29, 2023 1185 1208 1180 1207 107,902 +25.13(+2.13%)
Aug 28, 2023 1181 1187 1171 1182 114,465 +6.25(+0.53%)
Aug 25, 2023 1163 1182 1158 1175 102,151 +13.49(+1.16%)
Aug 24, 2023 1169 1179 1159 1162 108,100 -3.13(-0.27%)
Aug 23, 2023 1170 1183 1164 1165 147,561 +4.12(+0.35%)
Aug 22, 2023 1169 1176 1151 1161 123,738 -8.70(-0.74%)
Aug 21, 2023 1184 1185 1166 1170 142,328 -15.01(-1.27%)
Aug 18, 2023 1197 1202 1183 1185 154,540 -20.42(-1.69%)
Aug 17, 2023 1201 1210 1198 1205 200,650 +6.80(+0.57%)
Aug 16, 2023 1216 1231 1184 1198 197,972 -28.46(-2.32%)
Aug 15, 2023 1236 1239 1220 1227 155,267 -13.41(-1.08%)
Aug 14, 2023 1234 1245 1230 1240 151,397 +0.37(+0.03%)
Aug 11, 2023 1240 1254 1238 1240 125,323 -5.65(-0.45%)
Aug 10, 2023 1247 1270 1242 1245 199,052 +0.21(+0.02%)
Aug 09, 2023 1255 1260 1245 1245 58,975 -9.70(-0.77%)
Aug 08, 2023 1257 1259 1234 1255 136,404 -4.61(-0.37%)
Aug 07, 2023 1276 1278 1254 1260 111,405 -11.94(-0.94%)
Aug 04, 2023 1268 1289 1264 1271 105,944 +2.38(+0.19%)
Aug 03, 2023 1284 1284 1268 1269 131,273 -22.79(-1.76%)
Aug 02, 2023 1277 1316 1267 1292 161,978 +7.47(+0.58%)
Aug 01, 2023 1253 1294 1242 1284 172,150 +26.96(+2.14%)
Jul 31, 2023 1314 1314 1246 1257 226,495 -51.04(-3.90%)
Jul 28, 2023 1260 1313 1243 1309 305,298 -15.63(-1.18%)
Jul 27, 2023 1340 1365 1322 1324 232,099 -10.88(-0.81%)
Jul 26, 2023 1301 1336 1284 1335 269,977 +22.10(+1.68%)
Jul 25, 2023 1337 1365 1313 1313 268,368 -49.10(-3.60%)
Jul 24, 2023 1360 1376 1355 1362 175,782 +0.16(+0.01%)
Jul 21, 2023 1354 1379 1322 1362 225,838 +12.02(+0.89%)
Jul 20, 2023 1346 1365 1343 1350 103,665 +9.81(+0.73%)
Jul 19, 2023 1331 1347 1322 1340 166,119 +5.02(+0.38%)
Jul 18, 2023 1326 1337 1311 1335 126,557 +6.55(+0.49%)
Jul 17, 2023 1329 1335 1310 1328 101,757 -3.47(-0.26%)
Jul 14, 2023 1329 1338 1319 1332 95,396 +4.20(+0.32%)
Jul 13, 2023 1336 1336 1308 1328 127,062 +8.04(+0.61%)
Jul 12, 2023 1312 1328 1303 1320 99,651 +27.26(+2.11%)
Jul 11, 2023 1292 1305 1288 1292 82,147 -1.17(-0.09%)
Jul 10, 2023 1268 1294 1268 1294 141,675 +24.51(+1.93%)
Jul 07, 2023 1284 1298 1269 1269 160,899 -25.11(-1.94%)
Jul 06, 2023 1283 1296 1267 1294 124,643 -10.51(-0.81%)
Jul 05, 2023 1305 1317 1302 1305 105,519 -7.43(-0.57%)
Jul 03, 2023 1321 1321 1297 1312 68,218 +0.50(+0.04%)
Jun 30, 2023 1330 1336 1309 1312 167,947 -5.24(-0.40%)
Jun 29, 2023 1273 1321 1273 1317 163,779 +41.47(+3.25%)
Jun 28, 2023 1273 1284 1267 1275 114,105 +3.19(+0.25%)
Jun 27, 2023 1289 1289 1257 1272 150,090 -7.68(-0.60%)
Jun 26, 2023 1284 1292 1265 1280 110,577 -8.35(-0.65%)
Jun 23, 2023 1269 1297 1269 1288 188,838 +4.88(+0.38%)
Jun 22, 2023 1289 1294 1275 1283 116,103 -8.55(-0.66%)
Jun 21, 2023 1278 1304 1272 1292 171,310 +8.12(+0.63%)
Jun 20, 2023 1295 1298 1254 1284 185,253 -38.17(-2.89%)
Jun 16, 2023 1351 1362 1310 1322 188,848 -14.32(-1.07%)
Jun 15, 2023 1308 1337 1297 1336 159,456 -57.63(-4.13%)
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%)
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.