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

Mettler-Toledo International (NY: MTD )

1,238.09 +5.18 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1407 1413 1371 1373 142,688 -32.55(-2.32%)
Mar 30, 2022 1411 1416 1395 1406 102,274 -17.54(-1.23%)
Mar 29, 2022 1419 1445 1405 1423 84,399 +27.59(+1.98%)
Mar 28, 2022 1399 1410 1376 1396 75,874 +7.30(+0.53%)
Mar 25, 2022 1389 1389 1365 1388 72,552 +8.89(+0.64%)
Mar 24, 2022 1362 1381 1337 1380 92,839 +20.19(+1.49%)
Mar 23, 2022 1386 1386 1350 1359 147,814 -40.28(-2.88%)
Mar 22, 2022 1400 1419 1392 1400 101,045 +4.98(+0.36%)
Mar 21, 2022 1389 1409 1372 1395 104,297 -10.62(-0.76%)
Mar 18, 2022 1397 1412 1387 1405 147,525 +16.10(+1.16%)
Mar 17, 2022 1359 1390 1345 1389 104,465 +30.29(+2.23%)
Mar 16, 2022 1332 1361 1332 1359 93,923 +39.39(+2.99%)
Mar 15, 2022 1301 1327 1291 1319 116,271 +30.13(+2.34%)
Mar 14, 2022 1325 1341 1282 1289 178,268 -21.90(-1.67%)
Mar 11, 2022 1347 1350 1310 1311 121,798 -27.12(-2.03%)
Mar 10, 2022 1330 1363 1330 1338 132,291 -49.95(-3.60%)
Mar 09, 2022 1359 1396 1357 1388 85,560 +71.19(+5.41%)
Mar 08, 2022 1325 1356 1303 1317 107,360 -22.34(-1.67%)
Mar 07, 2022 1378 1383 1317 1339 129,874 -49.34(-3.55%)
Mar 04, 2022 1387 1392 1356 1389 107,784 -15.93(-1.13%)
Mar 03, 2022 1397 1414 1383 1405 86,979 +17.41(+1.25%)
Mar 02, 2022 1376 1402 1370 1387 135,332 -6.04(-0.43%)
Mar 01, 2022 1405 1436 1381 1393 128,102 -15.40(-1.09%)
Feb 28, 2022 1425 1438 1388 1409 189,220 -38.78(-2.68%)
Feb 25, 2022 1417 1450 1424 1448 99,189 +35.15(+2.49%)
Feb 24, 2022 1354 1417 1347 1412 111,976 +31.72(+2.30%)
Feb 23, 2022 1421 1427 1379 1381 90,559 -36.10(-2.55%)
Feb 22, 2022 1397 1427 1389 1417 140,055 +8.29(+0.59%)
Feb 18, 2022 1408 0 -8.66(-0.61%)
Feb 17, 2022 1450 1452 1413 1417 161,410 -45.08(-3.08%)
Feb 16, 2022 1417 1468 1403 1462 138,188 +32.44(+2.27%)
Feb 15, 2022 1442 1459 1419 1430 127,562 +13.64(+0.96%)
Feb 14, 2022 1428 1437 1401 1416 202,221 -14.29(-1.00%)
Feb 11, 2022 1500 1538 1427 1430 284,355 -91.29(-6.00%)
Feb 10, 2022 1518 1566 1515 1522 207,781 -32.97(-2.12%)
Feb 09, 2022 1519 1555 1519 1555 112,574 +53.98(+3.60%)
Feb 08, 2022 1479 1521 1479 1501 163,511 +0.74(+0.05%)
Feb 07, 2022 1496 1507 1472 1500 84,605 +8.05(+0.54%)
Feb 04, 2022 1485 1510 1462 1492 66,043 -3.62(-0.24%)
Feb 03, 2022 1504 1490 1496 81,926 -30.55(-2.00%)
Feb 02, 2022 1500 1529 1500 1526 87,243 +29.64(+1.98%)
Feb 01, 2022 1485 1500 1464 1496 132,900 +23.75(+1.61%)
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%)
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.