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 (%)
Nov 30, 2023 1094 1101 1081 1092 216,883 -0.50(-0.05%)
Nov 29, 2023 1093 1101 1088 1092 115,692 +10.27(+0.95%)
Nov 28, 2023 1073 1090 1059 1082 136,243 +2.32(+0.21%)
Nov 27, 2023 1086 1086 1077 1080 139,710 -13.67(-1.25%)
Nov 24, 2023 1079 1094 1074 1094 91,728 +14.93(+1.38%)
Nov 22, 2023 1084 1099 1068 1079 417,088 -6.93(-0.64%)
Nov 21, 2023 1070 1128 1053 1086 489,077 +35.31(+3.36%)
Nov 20, 2023 1052 1057 1041 1050 472,830 +1.15(+0.11%)
Nov 17, 2023 1070 1070 1043 1049 294,299 -0.68(-0.06%)
Nov 16, 2023 1061 1065 1048 1050 239,096 -7.29(-0.69%)
Nov 15, 2023 1039 1067 1039 1057 387,438 +8.83(+0.84%)
Nov 14, 2023 1046 1053 1029 1048 275,770 +28.95(+2.84%)
Nov 13, 2023 1027 1035 1015 1019 200,895 -24.87(-2.38%)
Nov 10, 2023 1005 1047 953.28 1044 310,765 +19.56(+1.91%)
Nov 09, 2023 1046 1050 1018 1025 160,191 -13.73(-1.32%)
Nov 08, 2023 1044 1049 1033 1038 121,550 -4.00(-0.38%)
Nov 07, 2023 1027 1065 1027 1042 175,131 +8.58(+0.83%)
Nov 06, 2023 1031 1044 1027 1034 133,038 +1.64(+0.16%)
Nov 03, 2023 1007 1042 1007 1032 138,192 +40.85(+4.12%)
Nov 02, 2023 981.92 993.85 972.23 991.21 119,447 +21.73(+2.24%)
Nov 01, 2023 987.01 987.01 960.37 969.48 157,152 -15.72(-1.60%)
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%)
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.