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

Mettler-Toledo International (NY: MTD )

1,512.13 -18.42 (-1.20%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 17, 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 (%)
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 +20.72(+1.57%)
Jun 14, 2023 1323 1329 1307 1316 147,761 -3.17(-0.24%)
Jun 13, 2023 1321 1336 1306 1319 159,416 +1.77(+0.13%)
Jun 12, 2023 1296 1320 1293 1317 103,784 +24.91(+1.93%)
Jun 09, 2023 1294 1302 1280 1292 158,643 -3.45(-0.27%)
Jun 08, 2023 1320 1320 1286 1296 143,577 -32.13(-2.42%)
Jun 07, 2023 1316 1330 1312 1328 56,652 +5.85(+0.44%)
Jun 06, 2023 1342 1343 1311 1322 59,695 -13.43(-1.01%)
Jun 05, 2023 1330 1338 1317 1335 85,021 +2.56(+0.19%)
Jun 02, 2023 1346 1347 1327 1333 82,964 +3.34(+0.25%)
Jun 01, 2023 1325 1338 1316 1329 101,132 +7.45(+0.56%)
May 31, 2023 1308 1326 1291 1322 245,080 +7.15(+0.54%)
May 30, 2023 1344 1353 1310 1315 104,612 -33.47(-2.48%)
May 26, 2023 1327 1354 1327 1348 92,722 +31.24(+2.37%)
May 25, 2023 1325 1326 1301 1317 133,317 +3.63(+0.28%)
May 24, 2023 1326 1326 1288 1313 201,659 -42.29(-3.12%)
May 23, 2023 1397 1412 1350 1356 108,715 -43.09(-3.08%)
May 22, 2023 1384 1407 1380 1399 101,751 +12.23(+0.88%)
May 19, 2023 1396 1411 1381 1386 95,116 +2.04(+0.15%)
May 18, 2023 1373 1389 1356 1384 74,155 +15.26(+1.11%)
May 17, 2023 1380 1383 1341 1369 110,262 -3.72(-0.27%)
May 16, 2023 1381 1389 1365 1373 105,221 -13.11(-0.95%)
May 15, 2023 1381 1390 1369 1386 76,139 +2.45(+0.18%)
May 12, 2023 1361 1384 1355 1384 123,933 +35.47(+2.63%)
May 11, 2023 1365 1365 1342 1348 169,988 -24.07(-1.75%)
May 10, 2023 1394 1394 1362 1372 104,323 -4.05(-0.29%)
May 09, 2023 1377 1402 1367 1376 106,843 -17.72(-1.27%)
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%)
Apr 03, 2023 1521 1538 1512 1531 84,897 +0.34(+0.02%)
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%)
Jan 03, 2023 1455 1468 1430 1462 84,398 +16.42(+1.14%)
Dec 30, 2022 1455 1455 1426 1445 97,503 -21.66(-1.48%)
Dec 29, 2022 1448 1475 1448 1467 80,124 +36.93(+2.58%)
Dec 28, 2022 1450 1469 1430 1430 46,471 -17.06(-1.18%)
Dec 27, 2022 1444 1455 1430 1447 46,048 +8.19(+0.57%)
Dec 23, 2022 1441 1446 1431 1439 41,191 +0.61(+0.04%)
Dec 22, 2022 1424 1441 1407 1438 69,633 -5.58(-0.39%)
Dec 21, 2022 1412 1448 1412 1444 66,164 +38.97(+2.77%)
Dec 20, 2022 1398 1417 1391 1405 74,631 +7.12(+0.51%)
Dec 19, 2022 1425 1426 1393 1398 94,756 -30.26(-2.12%)
Dec 16, 2022 1402 1431 1399 1428 190,192 +10.12(+0.71%)
Dec 15, 2022 1447 1457 1413 1418 110,622 -56.69(-3.84%)
Dec 14, 2022 1508 1514 1464 1475 128,385 -38.26(-2.53%)
Dec 13, 2022 1531 1535 1499 1513 144,794 +28.13(+1.89%)
Dec 12, 2022 1460 1485 1458 1485 100,301 +29.33(+2.02%)
Dec 09, 2022 1467 1483 1450 1456 86,293 -27.17(-1.83%)
Dec 08, 2022 1461 1486 1461 1483 90,651 +21.16(+1.45%)
Dec 07, 2022 1441 1472 1441 1462 76,106 +7.77(+0.53%)
Dec 06, 2022 1445 1467 1436 1454 70,416 -0.57(-0.04%)
Dec 05, 2022 1465 1473 1436 1454 68,398 -31.73(-2.14%)
Dec 02, 2022 1463 1499 1457 1486 73,034 -4.23(-0.28%)
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.