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

Mettler-Toledo International (NY: MTD )

1,229.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
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.