Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1 |
| 2023-03-13 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | 0 |
| 2023-03-10 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | 0 |
| 2023-03-09 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | 0 |
| 2023-03-08 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | 0 |
| 2023-03-07 | 774.54 | 774.54 | 772.20 | 772.20 | 772.20 | 76 |
| 2023-03-06 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0 |
| 2023-03-03 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0 |
| 2023-03-02 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 10 |
| 2023-03-01 | 748.40 | 748.40 | 748.40 | 748.40 | 748.40 | 13 |
| 2023-02-28 | 756.75 | 756.75 | 756.75 | 756.75 | 756.75 | 15 |
| 2023-02-27 | 744.10 | 744.10 | 744.10 | 744.10 | 744.10 | 0 |
| 2023-02-24 | 753.99 | 753.99 | 744.10 | 744.10 | 744.10 | 2 |
| 2023-02-23 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-22 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-17 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-16 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-15 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-14 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-13 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-10 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-02-08 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-02-07 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-02-06 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-02-03 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-02-02 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-02-01 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-01-31 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-01-30 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-01-27 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-01-26 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-01-25 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-01-24 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0 |
| 2023-01-23 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 5 |
| 2023-01-20 | 802.64 | 802.64 | 802.64 | 802.64 | 802.64 | 10 |
| 2023-01-19 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 15 |
| 2023-01-18 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-17 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-16 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-13 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-12 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-11 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-10 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-09 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 0 |
| 2023-01-06 | 747.74 | 747.74 | 747.74 | 747.74 | 747.74 | 10 |
| 2023-01-05 | 796.21 | 796.21 | 792.00 | 792.41 | 792.41 | 30 |
| 2023-01-04 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2023-01-03 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2023-01-02 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-29 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-28 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-27 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-26 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-23 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-22 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-21 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-20 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-19 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-16 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 0 |
| 2022-12-15 | 768.07 | 768.07 | 768.07 | 768.07 | 768.07 | 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.