Home

Mettler-Toledo International, Inc. Common Stock (MTD)

1,093.89
-78.61 (-6.70%)
NYSE · Last Trade: Apr 3rd, 2:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mettler-Toledo International, Inc. Common Stock (MTD)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20251,139.441,175.511,139.441,172.50131,7031,172.50
4/01/20251,176.401,179.951,146.161,156.38122,9841,156.38
3/31/20251,170.791,191.041,136.001,180.91173,8021,180.91
3/28/20251,190.561,191.791,161.021,177.09117,4971,177.09
3/27/20251,192.741,206.641,178.201,193.3395,0001,193.33
3/26/20251,194.681,207.871,179.941,191.03102,4211,191.03
3/25/20251,216.131,216.131,180.831,195.1098,8671,195.10
3/24/20251,211.731,220.491,207.991,212.06121,6031,212.06
3/21/20251,200.211,211.901,177.461,199.21210,2401,199.21
3/20/20251,215.931,215.931,198.331,200.38120,9161,200.38
3/19/20251,238.491,238.491,208.741,220.44113,9071,220.44
3/18/20251,232.171,248.141,227.511,242.73113,2781,242.73
3/17/20251,226.001,248.971,220.531,235.02103,2501,235.02
3/14/20251,209.571,232.451,206.591,230.2590,6141,230.25
3/13/20251,212.101,226.441,200.101,201.99129,5751,201.99
3/12/20251,249.001,249.001,212.001,216.02137,9121,216.02
3/11/20251,290.851,290.851,239.771,243.17196,0051,243.17
3/10/20251,274.161,311.331,266.621,294.40177,3101,294.40
3/07/20251,267.741,297.741,253.551,291.56147,6951,291.56
3/06/20251,243.671,277.931,243.671,272.54147,7861,272.54
3/05/20251,227.001,268.121,227.001,257.84140,8901,257.84
3/04/20251,267.191,267.191,220.761,240.97140,0271,240.97
3/03/20251,275.901,293.461,252.371,268.64196,9231,268.64
2/28/20251,264.771,277.651,253.331,272.72177,3691,272.72
2/27/20251,280.121,280.121,231.081,253.30139,4691,253.30
2/26/20251,311.591,311.591,283.071,289.5289,4901,289.52
2/25/20251,310.681,324.421,299.011,308.89157,3681,308.89
2/24/20251,283.291,322.061,283.291,309.97123,0741,309.97
2/21/20251,299.191,301.441,282.481,286.54129,0011,286.54
2/20/20251,313.501,320.051,298.761,303.13141,3321,303.13
2/19/20251,276.821,306.551,273.651,302.93151,8851,302.93
2/18/20251,271.481,289.221,258.361,273.18104,6751,273.18
2/14/20251,302.141,314.401,268.591,271.91121,0701,271.91
2/13/20251,324.641,324.641,293.921,297.14138,6611,297.14
2/12/20251,309.661,313.831,281.351,312.60192,9031,312.60
2/11/20251,332.281,349.071,317.091,331.97157,8141,331.97
2/10/20251,390.001,391.691,335.571,340.49232,4231,340.49
2/07/20251,438.461,438.461,357.171,390.00461,1411,390.00
2/06/20251,364.301,369.111,345.781,357.26142,5531,357.26
2/05/20251,351.291,375.171,337.101,363.56136,3671,363.56
2/04/20251,332.251,349.581,309.041,339.71103,6181,339.71
2/03/20251,341.891,357.241,329.271,342.43130,0991,342.43
1/31/20251,360.811,382.121,358.821,364.44140,0871,364.44
1/30/20251,359.971,386.991,355.151,364.50121,2311,364.50
1/29/20251,339.001,350.691,315.481,335.50147,3591,335.50
1/28/20251,360.301,387.301,350.701,352.82139,5681,352.82
1/27/20251,329.971,350.351,325.551,347.2186,3671,347.21
1/24/20251,329.441,346.731,326.451,331.1091,3151,331.10
1/23/20251,318.101,338.641,298.001,335.2987,7101,335.29
1/22/20251,317.861,333.511,313.891,324.6893,1571,324.68
1/21/20251,302.481,326.711,302.481,324.48106,4391,324.48
1/17/20251,302.721,317.951,293.311,295.4391,4641,295.43
1/16/20251,282.461,302.831,264.521,297.52105,9351,297.52
1/15/20251,277.821,311.551,255.181,279.73193,9391,279.73
1/14/20251,269.801,288.921,247.861,271.36109,9891,271.36
1/13/20251,215.531,269.501,203.111,267.22104,9141,267.22
1/10/20251,221.041,232.041,206.821,210.99163,0161,210.99
1/08/20251,253.951,253.951,223.501,246.51109,3331,246.51
1/07/20251,257.631,279.331,246.711,254.99130,0461,254.99
1/06/20251,241.871,266.031,241.871,252.25109,1751,252.25
1/03/20251,214.251,245.351,214.251,238.28106,4061,238.28