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

Mettler-Toledo International (NY: MTD )

1,522.75 -7.80 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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%)
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%)
Jul 01, 2022 1151 1168 1146 1162 139,281 +13.08(+1.14%)
Jun 30, 2022 1129 1163 1124 1149 219,060 +2.75(+0.24%)
Jun 29, 2022 1135 1148 1119 1146 146,285 +15.25(+1.35%)
Jun 28, 2022 1144 1152 1130 1131 157,449 -13.47(-1.18%)
Jun 27, 2022 1154 1154 1134 1144 162,127 -2.66(-0.23%)
Jun 24, 2022 1138 1153 1135 1147 257,742 +14.50(+1.28%)
Jun 23, 2022 1108 1136 1105 1132 197,098 +30.67(+2.78%)
Jun 22, 2022 1087 1112 1083 1102 187,261 +4.16(+0.38%)
Jun 21, 2022 1122 1122 1096 1098 173,332 -0.23(-0.02%)
Jun 17, 2022 1126 1129 1097 1098 298,881 -20.72(-1.85%)
Jun 16, 2022 1135 1135 1110 1119 153,031 -48.73(-4.17%)
Jun 15, 2022 1171 1181 1149 1167 86,207 +9.62(+0.83%)
Jun 14, 2022 1171 1171 1136 1158 95,274 -15.12(-1.29%)
Jun 13, 2022 1162 1179 1154 1173 127,207 -27.69(-2.31%)
Jun 10, 2022 1231 1231 1198 1200 161,442 -54.10(-4.31%)
Jun 09, 2022 1282 1291 1254 1255 85,292 -39.78(-3.07%)
Jun 08, 2022 1306 1318 1291 1294 75,163 -20.99(-1.60%)
Jun 07, 2022 1290 1316 1285 1315 92,767 +11.22(+0.86%)
Jun 06, 2022 1307 1321 1291 1304 82,025 +5.19(+0.40%)
Jun 03, 2022 1300 1310 1284 1299 76,696 -27.42(-2.07%)
Jun 02, 2022 1267 1326 1263 1326 102,507 +62.92(+4.98%)
Jun 01, 2022 1301 1306 1247 1263 108,893 -22.72(-1.77%)
May 31, 2022 1307 1309 1276 1286 214,301 -40.40(-3.05%)
May 27, 2022 1275 1327 1275 1327 127,159 +68.05(+5.41%)
May 26, 2022 1238 1265 1231 1258 77,893 +28.46(+2.31%)
May 25, 2022 1236 1247 1218 1230 101,736 -1.45(-0.12%)
May 24, 2022 1240 1240 1220 1231 99,191 -16.02(-1.28%)
May 23, 2022 1255 1256 1231 1247 120,025 +8.90(+0.72%)
May 20, 2022 1234 1241 1206 1239 136,902 +18.87(+1.55%)
May 19, 2022 1183 1228 1183 1220 157,834 +25.19(+2.11%)
May 18, 2022 1216 1225 1190 1195 127,982 -41.86(-3.39%)
May 17, 2022 1256 1266 1224 1236 132,954 +2.87(+0.23%)
May 16, 2022 1243 1253 1230 1234 139,251 -21.60(-1.72%)
May 13, 2022 1231 1274 1227 1255 128,012 +41.99(+3.46%)
May 12, 2022 1179 1218 1168 1213 152,108 +33.72(+2.86%)
May 11, 2022 1216 1225 1176 1179 251,158 -40.24(-3.30%)
May 10, 2022 1219 1241 1200 1220 209,279 +23.57(+1.97%)
May 09, 2022 1299 1299 1189 1196 204,593 -119.83(-9.11%)
May 06, 2022 1297 1327 1253 1316 229,760 +4.55(+0.35%)
May 05, 2022 1367 1371 1302 1311 196,657 -68.27(-4.95%)
May 04, 2022 1327 1383 1318 1380 166,400 +45.25(+3.39%)
May 03, 2022 1293 1348 1293 1334 247,594 +41.35(+3.20%)
May 02, 2022 1272 1295 1263 1293 155,210 +15.49(+1.21%)
Apr 29, 2022 1286 1315 1273 1278 139,206 -15.98(-1.24%)
Apr 28, 2022 1279 1302 1263 1294 132,463 +35.44(+2.82%)
Apr 27, 2022 1257 1285 1250 1258 134,046 +3.28(+0.26%)
Apr 26, 2022 1295 1296 1255 1255 90,614 -47.80(-3.67%)
Apr 25, 2022 1280 1305 1255 1303 115,204 +17.96(+1.40%)
Apr 22, 2022 1324 1324 1284 1285 84,030 -41.60(-3.14%)
Apr 21, 2022 1371 1371 1323 1326 89,164 -36.22(-2.66%)
Apr 20, 2022 1345 1379 1336 1362 118,237 +31.41(+2.36%)
Apr 19, 2022 1305 1335 1305 1331 89,250 +26.46(+2.03%)
Apr 18, 2022 1309 1315 1292 1305 72,404 -13.78(-1.05%)
Apr 14, 2022 1344 1344 1314 1318 135,932 -24.23(-1.80%)
Apr 13, 2022 1314 1345 1311 1343 138,250 +28.82(+2.19%)
Apr 12, 2022 1354 1359 1302 1314 140,666 -34.23(-2.54%)
Apr 11, 2022 1371 1374 1337 1348 121,642 -33.84(-2.45%)
Apr 08, 2022 1371 1402 1371 1382 144,891 +13.10(+0.96%)
Apr 07, 2022 1330 1375 1318 1369 146,789 +40.88(+3.08%)
Apr 06, 2022 1338 1340 1310 1328 159,905 -21.15(-1.57%)
Apr 05, 2022 1346 1362 1331 1349 169,452 -8.42(-0.62%)
Apr 04, 2022 1369 1377 1350 1357 121,131 -14.20(-1.04%)
Apr 01, 2022 1382 1387 1347 1372 189,284 -1.56(-0.11%)
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%)
Jan 03, 2022 1691 1699 1636 1675 106,233 -22.35(-1.32%)
Dec 31, 2021 1699 1711 1697 1697 51,868 -5.32(-0.31%)
Dec 30, 2021 1706 1715 1689 1703 63,646 +0.54(+0.03%)
Dec 29, 2021 1679 1708 1679 1702 63,034 +26.82(+1.60%)
Dec 28, 2021 1680 1680 1662 1675 48,356 +1.76(+0.11%)
Dec 27, 2021 1641 1675 1635 1673 64,695 +47.18(+2.90%)
Dec 23, 2021 1610 1632 1595 1626 69,318 +21.29(+1.33%)
Dec 22, 2021 1574 1605 1574 1605 51,331 +33.40(+2.13%)
Dec 21, 2021 1566 1578 1546 1572 81,121 +17.11(+1.10%)
Dec 20, 2021 1568 1568 1534 1554 87,769 -24.91(-1.58%)
Dec 17, 2021 1554 1587 1544 1579 256,232 +13.49(+0.86%)
Dec 16, 2021 1572 1585 1543 1566 140,333 -1.15(-0.07%)
Dec 15, 2021 1550 1568 1536 1567 145,387 +24.08(+1.56%)
Dec 14, 2021 1575 1575 1533 1543 104,054 -47.28(-2.97%)
Dec 13, 2021 1593 1600 1578 1590 81,880 +1.83(+0.12%)
Dec 10, 2021 1590 1608 1577 1588 86,541 +6.21(+0.39%)
Dec 09, 2021 1592 1600 1581 1582 72,447 -3.99(-0.25%)
Dec 08, 2021 1575 1592 1563 1586 78,719 +20.00(+1.28%)
Dec 07, 2021 1561 1582 1547 1566 115,308 +30.65(+2.00%)
Dec 06, 2021 1540 1553 1524 1536 108,646 +5.97(+0.39%)
Dec 03, 2021 1563 1572 1503 1530 128,011 -18.07(-1.17%)
Dec 02, 2021 1513 1559 1510 1548 132,549 +27.15(+1.79%)
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.