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

Mettler-Toledo International (NY: MTD )

1,467.20 +176.78 (+13.70%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
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%)
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.