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

Mettler-Toledo International (NY: MTD )

1,249.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2022 1419 1470 1402 1470 233,960 +57.35(+4.06%)
Nov 29, 2022 1430 1444 1412 1412 94,230 -27.68(-1.92%)
Nov 28, 2022 1432 1442 1417 1440 118,148 -9.80(-0.68%)
Nov 25, 2022 1444 1455 1438 1450 34,695 +8.37(+0.58%)
Nov 23, 2022 1447 1450 1430 1441 66,190 +1.57(+0.11%)
Nov 22, 2022 1407 1440 1403 1440 90,743 +47.82(+3.44%)
Nov 21, 2022 1390 1406 1387 1392 58,967 -9.38(-0.67%)
Nov 18, 2022 1414 1414 1385 1401 72,842 +12.48(+0.90%)
Nov 17, 2022 1370 1389 1354 1389 118,802 -6.92(-0.50%)
Nov 16, 2022 1419 1419 1385 1396 106,038 -12.28(-0.87%)
Nov 15, 2022 1463 1463 1404 1408 138,401 -34.77(-2.41%)
Nov 14, 2022 1466 1495 1440 1443 139,470 -21.58(-1.47%)
Nov 11, 2022 1452 1488 1447 1464 138,072 +15.23(+1.05%)
Nov 10, 2022 1399 1455 1399 1449 160,699 +112.92(+8.45%)
Nov 09, 2022 1338 1353 1321 1336 106,780 -14.73(-1.09%)
Nov 08, 2022 1306 1359 1299 1351 151,936 +52.25(+4.02%)
Nov 07, 2022 1298 1305 1270 1299 155,301 +14.20(+1.11%)
Nov 04, 2022 1214 1298 1199 1285 183,847 +58.64(+4.78%)
Nov 03, 2022 1221 1248 1200 1226 102,880 -12.94(-1.04%)
Nov 02, 2022 1281 1295 1237 1239 109,960 -42.03(-3.28%)
Nov 01, 2022 1285 1289 1253 1281 117,066 +15.91(+1.26%)
Oct 31, 2022 1248 1280 1248 1265 110,058 +0.38(+0.03%)
Oct 28, 2022 1253 1278 1235 1265 70,590 +11.47(+0.92%)
Oct 27, 2022 1258 1271 1243 1253 94,690 -9.75(-0.77%)
Oct 26, 2022 1236 1278 1232 1263 110,477 +31.94(+2.59%)
Oct 25, 2022 1204 1240 1204 1231 84,773 +33.75(+2.82%)
Oct 24, 2022 1188 1212 1187 1197 104,335 +22.76(+1.94%)
Oct 21, 2022 1150 1177 1136 1174 92,998 +30.48(+2.66%)
Oct 20, 2022 1157 1184 1135 1144 102,334 -23.07(-1.98%)
Oct 19, 2022 1185 1186 1154 1167 95,818 -33.03(-2.75%)
Oct 18, 2022 1209 1217 1186 1200 105,512 +26.88(+2.29%)
Oct 17, 2022 1136 1181 1134 1173 105,199 +56.09(+5.02%)
Oct 14, 2022 1140 1149 1112 1117 100,413 -14.60(-1.29%)
Oct 13, 2022 1078 1143 1066 1132 104,614 +28.96(+2.63%)
Oct 12, 2022 1118 1119 1102 1103 74,295 -10.59(-0.95%)
Oct 11, 2022 1122 1133 1098 1113 96,153 -13.82(-1.23%)
Oct 10, 2022 1164 1164 1127 1127 88,963 -29.81(-2.58%)
Oct 07, 2022 1191 1191 1154 1157 96,981 -46.29(-3.85%)
Oct 06, 2022 1195 1215 1195 1203 135,424 +0.71(+0.06%)
Oct 05, 2022 1162 1209 1162 1202 116,811 +23.26(+1.97%)
Oct 04, 2022 1155 1183 1155 1179 147,804 +45.85(+4.05%)
Oct 03, 2022 1100 1140 1093 1133 112,732 +49.24(+4.54%)
Sep 30, 2022 1100 1113 1082 1084 144,350 -12.76(-1.16%)
Sep 29, 2022 1099 1102 1086 1097 163,505 -12.22(-1.10%)
Sep 28, 2022 1099 1118 1097 1109 141,388 +4.82(+0.44%)
Sep 27, 2022 1130 1137 1095 1104 119,501 -13.57(-1.21%)
Sep 26, 2022 1125 1139 1112 1118 95,639 -14.16(-1.25%)
Sep 23, 2022 1130 1139 1105 1132 121,317 -3.52(-0.31%)
Sep 22, 2022 1152 1152 1133 1136 114,797 -24.53(-2.11%)
Sep 21, 2022 1173 1201 1159 1160 100,413 -7.49(-0.64%)
Sep 20, 2022 1191 1194 1154 1168 116,872 -37.27(-3.09%)
Sep 19, 2022 1187 1208 1186 1205 92,715 +6.32(+0.53%)
Sep 16, 2022 1243 1243 1186 1198 178,109 -45.29(-3.64%)
Sep 15, 2022 1244 1262 1233 1244 89,954 -6.26(-0.50%)
Sep 14, 2022 1269 1272 1239 1250 127,933 -20.58(-1.62%)
Sep 13, 2022 1280 1291 1270 1271 168,775 -43.76(-3.33%)
Sep 12, 2022 1301 1316 1301 1314 53,207 +13.44(+1.03%)
Sep 09, 2022 1286 1301 1281 1301 67,900 +16.64(+1.30%)
Sep 08, 2022 1247 1286 1244 1284 89,860 +33.83(+2.71%)
Sep 07, 2022 1226 1254 1215 1250 77,477 +27.77(+2.27%)
Sep 06, 2022 1212 1231 1207 1223 105,407 +27.69(+2.32%)
Sep 02, 2022 1229 1229 1191 1195 55,115 -13.31(-1.10%)
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.