Mettler-Toledo International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	545.00	545.00	545.00	545.00	545.00	10
2023-12-01	535.00	535.00	535.00	535.00	535.00	0
2023-11-30	535.00	535.00	535.00	535.00	535.00	0
2023-11-29	535.00	535.00	535.00	535.00	535.00	10
2023-11-28	528.00	528.00	528.00	528.00	528.00	0
2023-11-27	528.00	528.00	528.00	528.00	528.00	0
2023-11-24	528.00	528.00	528.00	528.00	528.00	0
2023-11-23	528.00	528.00	528.00	528.00	528.00	0
2023-11-22	533.00	533.00	528.00	528.00	528.00	50
2023-11-21	542.31	543.00	542.31	543.00	543.00	30
2023-11-20	515.10	515.10	515.10	515.10	515.10	0
2023-11-17	515.10	515.10	515.10	515.10	515.10	15
2023-11-16	514.09	514.09	514.09	514.09	514.09	15
2023-11-14	509.50	509.50	509.50	509.50	509.50	10
2023-11-13	501.90	501.90	500.00	500.00	500.00	50
2023-11-10	500.50	510.00	492.00	510.00	510.00	40
2023-11-09	509.50	509.50	509.50	509.50	509.50	0
2023-11-08	509.50	509.50	509.50	509.50	509.50	20
2023-11-07	503.88	511.00	503.88	511.00	511.00	11
2023-11-06	503.88	503.88	503.88	503.88	503.88	1
2023-11-03	500.00	507.00	500.00	507.00	507.00	126
2023-11-01	486.00	486.00	482.50	482.50	482.50	20
2023-10-31	492.05	493.00	492.05	493.00	493.00	110
2023-10-30	468.06	468.06	468.06	468.06	468.06	100
2023-10-27	481.79	481.79	481.79	481.79	481.79	0
2023-10-26	481.79	481.79	481.79	481.79	481.79	0
2023-10-25	469.64	482.51	468.76	481.79	481.79	5,200
2023-10-24	500.41	503.00	500.41	503.00	503.00	115
2023-10-23	511.40	511.40	511.40	511.40	511.40	0
2023-10-20	515.00	515.00	511.11	511.40	511.40	1,302
2023-10-19	521.64	521.64	521.64	521.64	521.64	0
2023-10-18	521.64	521.64	521.64	521.64	521.64	0
2023-10-17	521.64	521.64	521.64	521.64	521.64	100
2023-10-16	528.00	528.00	528.00	528.00	528.00	0
2023-10-13	529.00	529.00	528.00	528.00	528.00	11
2023-10-11	555.50	555.50	555.50	555.50	555.50	0
2023-10-10	555.50	555.50	555.50	555.50	555.50	10
2023-10-09	558.00	558.00	558.00	558.00	558.00	0
2023-10-06	558.00	558.00	558.00	558.00	558.00	10
2023-10-05	556.00	557.50	556.00	557.50	557.50	60
2023-10-04	557.50	562.00	557.50	562.00	562.00	65
2023-10-03	559.89	559.90	559.89	559.89	559.89	200
2023-10-02	549.53	549.53	549.53	549.53	549.53	1
2023-09-29	559.64	559.64	559.64	559.64	559.64	0
2023-09-28	559.64	559.64	559.64	559.64	559.64	100
2023-09-27	555.34	555.34	555.34	555.34	555.34	18
2023-09-26	552.74	552.74	552.74	552.74	552.74	1
2023-09-25	554.64	558.35	554.64	558.35	558.35	72
2023-09-22	543.25	546.96	542.00	546.96	546.96	270
2023-09-21	554.50	554.50	554.50	554.50	554.50	0
2023-09-20	554.50	554.50	554.50	554.50	554.50	0
2023-09-19	554.50	554.50	554.50	554.50	554.50	0
2023-09-18	561.45	562.02	554.50	554.50	554.50	1,425
2023-09-15	578.00	587.43	575.00	587.43	587.43	410
2023-09-14	553.22	568.00	549.00	568.00	568.00	1,220
2023-09-13	550.00	550.00	550.00	550.00	550.00	1
2023-09-12	557.43	557.43	557.43	557.43	557.43	0
2023-09-11	557.00	558.02	557.00	557.43	557.43	98
2023-09-08	606.00	606.00	606.00	606.00	606.00	0
2023-09-06	606.00	606.00	606.00	606.00	606.00	0

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.