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 -48.61 (-3.22%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Oct 02, 2023 1103 1105 1071 1087 142,525 -20.74(-1.87%)
Sep 29, 2023 1129 1132 1105 1108 133,265 -10.17(-0.91%)
Sep 28, 2023 1098 1131 1098 1118 140,844 +20.46(+1.86%)
Sep 27, 2023 1108 1111 1095 1098 114,533 -6.53(-0.59%)
Sep 26, 2023 1118 1123 1104 1104 104,224 -18.12(-1.61%)
Sep 25, 2023 1096 1124 1114 1122 135,239 +22.40(+2.04%)
Sep 22, 2023 1095 1109 1091 1100 184,559 +6.00(+0.55%)
Sep 21, 2023 1122 1129 1094 1094 158,434 -37.08(-3.28%)
Sep 20, 2023 1138 1146 1127 1131 115,915 -0.88(-0.08%)
Sep 19, 2023 1130 1142 1126 1132 209,259 -2.98(-0.26%)
Sep 18, 2023 1163 1163 1135 1135 147,335 -33.73(-2.89%)
Sep 15, 2023 1155 1213 1135 1169 344,929 +11.03(+0.95%)
Sep 14, 2023 1137 1168 1119 1158 176,017 +30.70(+2.72%)
Sep 13, 2023 1081 1139 1081 1127 190,372 +5.65(+0.50%)
Sep 12, 2023 1127 1131 1116 1121 116,519 -7.67(-0.68%)
Sep 11, 2023 1135 1139 1122 1129 158,802 -1.71(-0.15%)
Sep 08, 2023 1161 1163 1129 1131 154,116 -31.37(-2.70%)
Sep 07, 2023 1188 1191 1162 1162 132,988 -30.54(-2.56%)
Sep 06, 2023 1213 1213 1192 1193 135,051 -23.28(-1.91%)
Sep 05, 2023 1221 1236 1215 1216 200,703 -6.61(-0.54%)
Sep 01, 2023 1225 1236 1199 1222 136,116 +9.02(+0.74%)
Aug 31, 2023 1222 1227 1213 1213 173,765 -4.09(-0.34%)
Aug 30, 2023 1210 1223 1207 1218 114,639 +10.74(+0.89%)
Aug 29, 2023 1185 1208 1180 1207 107,902 +25.13(+2.13%)
Aug 28, 2023 1181 1187 1171 1182 114,465 +6.25(+0.53%)
Aug 25, 2023 1163 1182 1158 1175 102,151 +13.49(+1.16%)
Aug 24, 2023 1169 1179 1159 1162 108,100 -3.13(-0.27%)
Aug 23, 2023 1170 1183 1164 1165 147,561 +4.12(+0.35%)
Aug 22, 2023 1169 1176 1151 1161 123,738 -8.70(-0.74%)
Aug 21, 2023 1184 1185 1166 1170 142,328 -15.01(-1.27%)
Aug 18, 2023 1197 1202 1183 1185 154,540 -20.42(-1.69%)
Aug 17, 2023 1201 1210 1198 1205 200,650 +6.80(+0.57%)
Aug 16, 2023 1216 1231 1184 1198 197,972 -28.46(-2.32%)
Aug 15, 2023 1236 1239 1220 1227 155,267 -13.41(-1.08%)
Aug 14, 2023 1234 1245 1230 1240 151,397 +0.37(+0.03%)
Aug 11, 2023 1240 1254 1238 1240 125,323 -5.65(-0.45%)
Aug 10, 2023 1247 1270 1242 1245 199,052 +0.21(+0.02%)
Aug 09, 2023 1255 1260 1245 1245 58,975 -9.70(-0.77%)
Aug 08, 2023 1257 1259 1234 1255 136,404 -4.61(-0.37%)
Aug 07, 2023 1276 1278 1254 1260 111,405 -11.94(-0.94%)
Aug 04, 2023 1268 1289 1264 1271 105,944 +2.38(+0.19%)
Aug 03, 2023 1284 1284 1268 1269 131,273 -22.79(-1.76%)
Aug 02, 2023 1277 1316 1267 1292 161,978 +7.47(+0.58%)
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.