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 (%)
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%)
Sep 01, 2022 1208 1209 1186 1208 81,968 -4.13(-0.34%)
Aug 31, 2022 1231 1239 1212 1212 163,385 -11.26(-0.92%)
Aug 30, 2022 1233 1235 1217 1224 80,505 -8.65(-0.70%)
Aug 29, 2022 1234 1243 1224 1232 69,916 -19.54(-1.56%)
Aug 26, 2022 1324 1324 1251 1252 65,269 -72.05(-5.44%)
Aug 25, 2022 1307 1325 1299 1324 38,410 +27.20(+2.10%)
Aug 24, 2022 1290 1304 1283 1297 50,368 +13.93(+1.09%)
Aug 23, 2022 1300 1309 1280 1283 63,163 -25.44(-1.94%)
Aug 22, 2022 1315 1324 1302 1308 58,766 -25.53(-1.91%)
Aug 19, 2022 1355 1363 1330 1334 88,423 -24.92(-1.83%)
Aug 18, 2022 1361 1361 1333 1359 65,316 +2.12(+0.16%)
Aug 17, 2022 1342 1364 1335 1357 82,765 +0.50(+0.04%)
Aug 16, 2022 1355 1368 1347 1356 65,457 -10.29(-0.75%)
Aug 15, 2022 1358 1369 1343 1366 59,453 +2.29(+0.17%)
Aug 12, 2022 1349 1366 1342 1364 61,252 +17.31(+1.29%)
Aug 11, 2022 1357 1373 1340 1347 72,663 +0.01(+0.00%)
Aug 10, 2022 1339 1349 1332 1347 89,002 +32.15(+2.45%)
Aug 09, 2022 1336 1336 1312 1315 61,654 -27.48(-2.05%)
Aug 08, 2022 1361 1361 1335 1342 61,014 -5.61(-0.42%)
Aug 05, 2022 1331 1350 1325 1348 75,956 +0.84(+0.06%)
Aug 04, 2022 1358 1358 1335 1347 121,722 -13.04(-0.96%)
Aug 03, 2022 1349 1367 1343 1360 90,955 +19.60(+1.46%)
Aug 02, 2022 1344 1363 1337 1340 154,421 -10.51(-0.78%)
Aug 01, 2022 1339 1357 1339 1351 143,144 +1.10(+0.08%)
Jul 29, 2022 1312 1358 1309 1350 205,245 +50.77(+3.91%)
Jul 28, 2022 1274 1307 1265 1299 138,506 +25.40(+1.99%)
Jul 27, 2022 1236 1285 1236 1274 133,306 +37.71(+3.05%)
Jul 26, 2022 1230 1240 1220 1236 110,465 +5.63(+0.46%)
Jul 25, 2022 1225 1231 1211 1230 97,844 +6.08(+0.50%)
Jul 22, 2022 1249 1255 1219 1224 113,821 -16.15(-1.30%)
Jul 21, 2022 1182 1242 1182 1240 125,064 +73.87(+6.33%)
Jul 20, 2022 1153 1181 1153 1166 89,797 +9.55(+0.83%)
Jul 19, 2022 1141 1159 1137 1157 133,617 +34.07(+3.03%)
Jul 18, 2022 1164 1164 1117 1123 84,920 -36.16(-3.12%)
Jul 15, 2022 1157 1168 1144 1159 94,851 +20.74(+1.82%)
Jul 14, 2022 1153 1157 1111 1138 134,697 -34.12(-2.91%)
Jul 13, 2022 1166 1197 1163 1172 108,454 -18.22(-1.53%)
Jul 12, 2022 1213 1227 1187 1191 104,496 -32.27(-2.64%)
Jul 11, 2022 1212 1230 1205 1223 131,952 +1.55(+0.13%)
Jul 08, 2022 1196 1229 1195 1221 141,003 +13.98(+1.16%)
Jul 07, 2022 1170 1208 1170 1207 190,846 +35.70(+3.05%)
Jul 06, 2022 1175 1181 1161 1172 200,531 -3.87(-0.33%)
Jul 05, 2022 1143 1176 1132 1175 134,753 +13.62(+1.17%)
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.