Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-30 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-29 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-28 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-27 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-26 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-23 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-22 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-21 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-20 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-19 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 0 |
| 2026-01-16 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | 10 |
| 2026-01-15 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-14 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-13 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-12 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-09 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-08 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-07 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-06 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-05 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2026-01-02 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-30 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-29 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-26 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-23 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-22 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-19 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-18 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-17 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-16 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-15 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-12 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-11 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-10 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-09 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-08 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-05 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-04 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-03 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-02 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-12-01 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-11-28 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-11-27 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 0 |
| 2025-11-26 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 10 |
| 2025-11-25 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-24 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-21 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-19 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-18 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-17 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-14 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-13 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-12 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-11 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-10 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-07 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 0 |
| 2025-11-06 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 10 |
| 2025-11-05 | 746.92 | 746.92 | 746.92 | 746.92 | 746.92 | 0 |
| 2025-11-04 | 746.92 | 746.92 | 746.92 | 746.92 | 746.92 | 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.