U.S. markets closed

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1,278.56-20.01 (-1.54%)
At close: 4:00PM EDT

1,278.30 -0.26 (-0.02%)
After hours: 4:28PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20211,292.671,329.961,276.701,278.561,278.56127,635
May 06, 20211,292.381,305.831,274.711,298.571,298.57122,600
May 05, 20211,298.041,301.241,285.141,293.011,293.0170,100
May 04, 20211,304.881,314.001,275.961,281.921,281.92117,200
May 03, 20211,318.701,324.471,304.431,315.751,315.7570,300
Apr 30, 20211,325.431,325.481,304.231,313.321,313.3299,800
Apr 29, 20211,333.741,334.801,314.961,327.991,327.9978,600
Apr 28, 20211,320.831,327.421,309.501,323.991,323.9957,900
Apr 27, 20211,313.911,329.061,305.791,322.861,322.8680,200
Apr 26, 20211,335.791,335.911,312.481,312.901,312.9084,200
Apr 23, 20211,305.961,339.381,301.541,335.151,335.1584,600
Apr 22, 20211,315.771,317.101,284.971,301.561,301.56114,300
Apr 21, 20211,280.101,314.281,279.001,311.141,311.1483,600
Apr 20, 20211,277.291,282.211,267.041,276.911,276.9161,400
Apr 19, 20211,276.291,288.091,272.681,277.291,277.2987,600
Apr 16, 20211,270.931,282.701,266.491,282.331,282.3394,000
Apr 15, 20211,232.661,265.761,232.661,261.961,261.9687,700
Apr 14, 20211,226.521,235.271,220.451,224.601,224.6075,900
Apr 13, 20211,221.001,240.081,213.941,230.861,230.8670,900
Apr 12, 20211,222.751,231.881,214.381,218.841,218.8491,200
Apr 09, 20211,211.341,222.931,201.271,222.411,222.4193,500
Apr 08, 20211,209.051,211.481,200.721,206.401,206.4075,600
Apr 07, 20211,205.441,209.071,189.451,199.841,199.8463,800
Apr 06, 20211,196.301,220.991,192.941,210.221,210.22104,500
Apr 05, 20211,180.001,199.901,180.001,195.551,195.5570,300
Apr 01, 20211,166.461,178.371,155.141,175.191,175.1974,100
Mar 31, 20211,155.011,170.341,145.381,155.691,155.69131,500
Mar 30, 20211,165.121,170.941,145.781,149.271,149.2785,100
Mar 29, 20211,153.251,175.471,141.661,170.591,170.59103,100
Mar 26, 20211,121.171,164.991,117.121,163.081,163.0894,100
Mar 25, 20211,108.611,118.951,095.741,117.181,117.1895,300
Mar 24, 20211,114.891,125.621,107.501,109.881,109.88103,300
Mar 23, 20211,125.021,128.321,112.681,116.711,116.7190,900
Mar 22, 20211,124.211,130.981,116.211,130.871,130.87118,200
Mar 19, 20211,094.981,131.461,094.981,123.151,123.15289,100
Mar 18, 20211,085.111,105.151,085.111,100.291,100.29137,900
Mar 17, 20211,078.091,098.021,074.261,092.041,092.04193,700
Mar 16, 20211,102.741,106.111,075.611,083.701,083.70107,300
Mar 15, 20211,070.121,098.691,070.121,098.231,098.23110,200
Mar 12, 20211,078.221,078.221,057.531,067.381,067.38113,100
Mar 11, 20211,070.991,083.821,063.351,080.621,080.62150,000
Mar 10, 20211,061.981,073.511,054.011,055.001,055.00191,800
Mar 09, 20211,059.741,080.491,049.201,050.001,050.00180,600
Mar 08, 20211,060.511,070.031,033.401,038.471,038.47135,500
Mar 05, 20211,069.511,069.511,040.161,060.591,060.59243,000
Mar 04, 20211,085.561,090.901,048.071,059.421,059.42176,900
Mar 03, 20211,115.081,119.141,091.291,093.031,093.03101,600
Mar 02, 20211,138.621,138.621,113.541,122.571,122.57116,800
Mar 01, 20211,126.791,146.001,125.611,134.671,134.6799,000
Feb 26, 20211,118.311,129.031,107.271,116.051,116.05195,000
Feb 25, 20211,130.511,130.511,100.091,109.911,109.91100,500
Feb 24, 20211,107.901,137.801,107.901,127.601,127.60164,900
Feb 23, 20211,122.761,122.761,094.541,110.461,110.46220,900
Feb 22, 20211,154.761,161.271,125.471,127.891,127.89104,900
Feb 19, 20211,155.081,178.111,155.081,165.451,165.45153,300
Feb 18, 20211,166.201,166.201,144.481,150.511,150.51156,000
Feb 17, 20211,182.681,182.681,160.761,166.461,166.46143,700
Feb 16, 20211,218.001,221.621,186.361,190.831,190.83133,700
Feb 12, 20211,199.911,223.121,199.911,220.661,220.6688,700
Feb 11, 20211,216.601,216.601,196.431,202.071,202.07106,500
Feb 10, 20211,220.001,220.001,203.281,207.011,207.0186,900
Feb 09, 20211,206.251,219.621,204.421,206.501,206.5071,300
Feb 08, 20211,197.621,213.891,189.121,209.271,209.27123,500
Feb 05, 20211,201.581,216.081,172.801,195.201,195.20221,100
Feb 04, 20211,190.001,224.241,184.951,216.941,216.94179,400
Feb 03, 20211,213.871,219.361,182.641,188.381,188.38126,400
Feb 02, 20211,197.041,226.601,197.041,217.591,217.59119,800
Feb 01, 20211,179.411,192.311,174.871,180.821,180.8286,500
Jan 29, 20211,171.841,185.941,155.671,168.101,168.1092,300
Jan 28, 20211,167.361,187.131,158.231,170.801,170.80137,900
Jan 27, 20211,189.851,193.481,147.031,153.501,153.50130,200
Jan 26, 20211,232.341,232.341,204.731,210.911,210.9183,500
Jan 25, 20211,232.261,241.001,223.631,233.471,233.4770,900
Jan 22, 20211,244.311,246.001,230.521,234.721,234.7298,900
Jan 21, 20211,267.441,270.961,242.871,244.781,244.78128,400
Jan 20, 20211,233.051,271.671,233.051,268.801,268.80131,000
Jan 19, 20211,229.991,238.421,214.391,231.161,231.16116,900
Jan 15, 20211,205.731,222.321,204.751,218.441,218.4489,000
Jan 14, 20211,216.361,220.481,201.931,204.211,204.2198,000
Jan 13, 20211,221.571,231.171,208.301,216.631,216.63118,100
Jan 12, 20211,239.751,247.601,215.511,220.481,220.48124,000
Jan 11, 20211,236.991,250.751,231.861,245.021,245.0297,700
Jan 08, 20211,221.431,245.621,218.051,236.991,236.9980,700
Jan 07, 20211,200.001,224.901,200.001,222.541,222.54125,800
Jan 06, 20211,168.591,211.501,168.591,197.091,197.09181,000
Jan 05, 20211,154.771,190.481,154.771,176.351,176.35122,200
Jan 04, 20211,155.001,184.531,147.521,160.871,160.87172,300
Dec 31, 20201,138.611,140.681,127.351,139.681,139.68110,800
Dec 30, 20201,141.111,149.911,129.821,133.881,133.8868,000
Dec 29, 20201,144.631,151.101,131.501,137.961,137.9686,100
Dec 28, 20201,149.311,149.311,124.451,134.761,134.7649,600
Dec 24, 20201,127.231,148.401,127.231,140.191,140.1943,000
Dec 23, 20201,130.001,133.871,114.451,126.101,126.1076,500
Dec 22, 20201,129.951,138.391,120.761,125.531,125.53111,800
Dec 21, 20201,122.241,139.221,100.141,135.331,135.33137,200
Dec 18, 20201,134.841,139.271,118.821,134.831,134.83320,700
Dec 17, 20201,119.531,140.061,113.921,130.331,130.33153,100
Dec 16, 20201,144.081,149.551,108.791,111.261,111.26156,200
Dec 15, 20201,149.931,151.581,141.191,149.161,149.16129,300
Dec 14, 20201,148.701,168.011,137.651,139.261,139.26142,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...