Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-09-04 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-09-01 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-31 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-30 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-29 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-28 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-25 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-24 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-23 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-22 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-21 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-18 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-17 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2023-08-16 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 50 |
| 2023-08-15 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 25 |
| 2023-08-14 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | 0 |
| 2023-08-11 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | 25 |
| 2023-08-10 | 606.50 | 606.50 | 606.50 | 606.50 | 606.50 | 50 |
| 2023-08-09 | 614.27 | 614.27 | 614.27 | 614.27 | 614.27 | 30 |
| 2023-08-08 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 30 |
| 2023-08-07 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | 0 |
| 2023-08-04 | 622.00 | 622.00 | 621.80 | 621.80 | 621.80 | 200 |
| 2023-08-03 | 625.00 | 625.00 | 622.00 | 622.68 | 622.68 | 1,400 |
| 2023-08-02 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 25 |
| 2023-08-01 | 615.00 | 615.00 | 610.06 | 615.00 | 615.00 | 51 |
| 2023-07-31 | 605.00 | 605.00 | 594.00 | 594.00 | 594.00 | 275 |
| 2023-07-28 | 607.00 | 617.00 | 604.17 | 617.00 | 617.00 | 101 |
| 2023-07-27 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 19 |
| 2023-07-26 | 615.00 | 628.68 | 611.00 | 628.00 | 628.00 | 1,911 |
| 2023-07-25 | 657.80 | 657.80 | 657.80 | 657.80 | 657.80 | 0 |
| 2023-07-24 | 657.80 | 657.80 | 657.80 | 657.80 | 657.80 | 0 |
| 2023-07-21 | 654.55 | 657.80 | 654.55 | 657.80 | 657.80 | 20 |
| 2023-07-20 | 650.00 | 652.17 | 650.00 | 652.00 | 652.00 | 2,050 |
| 2023-07-19 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2023-07-18 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2023-07-17 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2023-07-14 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 20 |
| 2023-07-13 | 634.00 | 636.16 | 634.00 | 636.16 | 636.16 | 640 |
| 2023-07-12 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 30 |
| 2023-07-11 | 624.33 | 624.33 | 624.33 | 624.33 | 624.33 | 2 |
| 2023-07-10 | 627.70 | 628.78 | 625.60 | 628.78 | 628.78 | 1,501 |
| 2023-07-07 | 635.67 | 635.67 | 621.44 | 622.72 | 622.72 | 106 |
| 2023-07-06 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-07-05 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-07-04 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-07-03 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-30 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-29 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-28 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-27 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-26 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-23 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-22 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-21 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-20 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-19 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-16 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-15 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-06-14 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 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.