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 (%)
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%)
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.