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

Mettler-Toledo International (NY: MTD )

1,461.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2023 1510 1534 1506 1533 90,921 +25.51(+1.69%)
Jan 30, 2023 1521 1535 1496 1507 84,068 -22.34(-1.46%)
Jan 27, 2023 1514 1542 1514 1530 57,578 +6.04(+0.40%)
Jan 26, 2023 1548 1548 1512 1524 81,443 -7.86(-0.51%)
Jan 25, 2023 1514 1533 1497 1532 60,073 -3.18(-0.21%)
Jan 24, 2023 1560 1572 1517 1535 88,766 -41.93(-2.66%)
Jan 23, 2023 1562 1583 1548 1577 99,116 +15.15(+0.97%)
Jan 20, 2023 1524 1565 1518 1562 89,217 +43.07(+2.84%)
Jan 19, 2023 1532 1549 1517 1518 89,591 -21.19(-1.38%)
Jan 18, 2023 1540 1568 1532 1540 81,189 +8.35(+0.55%)
Jan 17, 2023 1547 1568 1523 1531 113,221 -26.48(-1.70%)
Jan 13, 2023 1526 1563 1526 1558 44,939 +21.57(+1.40%)
Jan 12, 2023 1554 1554 1523 1536 63,261 -17.52(-1.13%)
Jan 11, 2023 1528 1572 1528 1554 106,502 +32.87(+2.16%)
Jan 10, 2023 1463 1525 1463 1521 86,582 +64.45(+4.43%)
Jan 09, 2023 1455 1489 1454 1456 112,796 +6.84(+0.47%)
Jan 06, 2023 1504 1519 1392 1450 149,497 -39.94(-2.68%)
Jan 05, 2023 1474 1496 1457 1490 106,951 -2.06(-0.14%)
Jan 04, 2023 1485 1501 1461 1492 95,801 +29.70(+2.03%)
Jan 03, 2023 1455 1468 1430 1462 84,398 +16.42(+1.14%)
Dec 30, 2022 1455 1455 1426 1445 97,503 -21.66(-1.48%)
Dec 29, 2022 1448 1475 1448 1467 80,124 +36.93(+2.58%)
Dec 28, 2022 1450 1469 1430 1430 46,471 -17.06(-1.18%)
Dec 27, 2022 1444 1455 1430 1447 46,048 +8.19(+0.57%)
Dec 23, 2022 1441 1446 1431 1439 41,191 +0.61(+0.04%)
Dec 22, 2022 1424 1441 1407 1438 69,633 -5.58(-0.39%)
Dec 21, 2022 1412 1448 1412 1444 66,164 +38.97(+2.77%)
Dec 20, 2022 1398 1417 1391 1405 74,631 +7.12(+0.51%)
Dec 19, 2022 1425 1426 1393 1398 94,756 -30.26(-2.12%)
Dec 16, 2022 1402 1431 1399 1428 190,192 +10.12(+0.71%)
Dec 15, 2022 1447 1457 1413 1418 110,622 -56.69(-3.84%)
Dec 14, 2022 1508 1514 1464 1475 128,385 -38.26(-2.53%)
Dec 13, 2022 1531 1535 1499 1513 144,794 +28.13(+1.89%)
Dec 12, 2022 1460 1485 1458 1485 100,301 +29.33(+2.02%)
Dec 09, 2022 1467 1483 1450 1456 86,293 -27.17(-1.83%)
Dec 08, 2022 1461 1486 1461 1483 90,651 +21.16(+1.45%)
Dec 07, 2022 1441 1472 1441 1462 76,106 +7.77(+0.53%)
Dec 06, 2022 1445 1467 1436 1454 70,416 -0.57(-0.04%)
Dec 05, 2022 1465 1473 1436 1454 68,398 -31.73(-2.14%)
Dec 02, 2022 1463 1499 1457 1486 73,034 -4.23(-0.28%)
Dec 01, 2022 1484 1499 1469 1490 116,925 +20.77(+1.41%)
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%)
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.