Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | 20 |
| 2024-03-01 | 616.77 | 616.77 | 616.77 | 616.77 | 616.77 | 0 |
| 2024-02-29 | 616.77 | 616.77 | 616.77 | 616.77 | 616.77 | 0 |
| 2024-02-28 | 616.77 | 616.77 | 616.77 | 616.77 | 616.77 | 0 |
| 2024-02-27 | 616.77 | 616.77 | 616.77 | 616.77 | 616.77 | 2 |
| 2024-02-26 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0 |
| 2024-02-23 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 20 |
| 2024-02-22 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 0 |
| 2024-02-21 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 15 |
| 2024-02-20 | 584.00 | 584.00 | 583.70 | 583.70 | 583.70 | 25 |
| 2024-02-19 | 591.12 | 591.12 | 591.12 | 591.12 | 591.12 | 0 |
| 2024-02-16 | 591.12 | 591.12 | 591.12 | 591.12 | 591.12 | 0 |
| 2024-02-15 | 594.05 | 594.05 | 589.00 | 591.12 | 591.12 | 69 |
| 2024-02-14 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | 40 |
| 2024-02-09 | 597.00 | 597.00 | 587.00 | 587.00 | 587.00 | 40 |
| 2024-02-08 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-02-07 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-02-06 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-02-05 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-02-02 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-02-01 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-01-31 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-01-30 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 0 |
| 2024-01-29 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 9 |
| 2024-01-26 | 593.56 | 593.56 | 593.56 | 593.56 | 593.56 | 0 |
| 2024-01-25 | 593.56 | 593.56 | 593.56 | 593.56 | 593.56 | 100 |
| 2024-01-24 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-23 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-22 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-19 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-18 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-17 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-16 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-15 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-12 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-11 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-10 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-09 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-08 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 0 |
| 2024-01-05 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 100 |
| 2024-01-04 | 566.18 | 566.18 | 566.18 | 566.18 | 566.18 | 0 |
| 2024-01-03 | 566.18 | 566.18 | 566.18 | 566.18 | 566.18 | 100 |
| 2024-01-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-27 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 55 |
| 2023-12-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20 |
| 2023-12-13 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | 10 |
| 2023-12-12 | 546.00 | 552.00 | 546.00 | 552.00 | 552.00 | 20 |
| 2023-12-11 | 533.80 | 542.23 | 533.80 | 542.23 | 542.23 | 110 |
| 2023-12-08 | 537.84 | 537.86 | 537.30 | 537.31 | 537.31 | 700 |
| 2023-12-07 | 538.50 | 538.50 | 538.50 | 538.50 | 538.50 | 0 |
| 2023-12-06 | 538.50 | 538.50 | 538.50 | 538.50 | 538.50 | 10 |
| 2023-12-05 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.