Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,647.04 | 1,647.04 | 1,610.00 | 1,625.05 | 1,625.05 | 10 |
| 2026-10-16 | 1,639.04 | 1,643.00 | 1,622.38 | 1,622.38 | 1,622.38 | 43 |
| 2026-10-15 | 1,610.00 | 1,650.14 | 1,609.21 | 1,649.78 | 1,649.78 | 238 |
| 2026-10-14 | 1,601.58 | 1,617.13 | 1,596.36 | 1,609.54 | 1,609.54 | 38 |
| 2026-10-13 | 1,580.22 | 1,594.91 | 1,565.00 | 1,594.91 | 1,594.91 | 18 |
| 2026-10-12 | 1,527.22 | 1,562.24 | 1,527.22 | 1,562.24 | 1,562.24 | 3 |
| 2026-10-09 | 1,510.00 | 1,561.98 | 1,510.00 | 1,561.98 | 1,561.98 | 31 |
| 2026-10-08 | 1,542.71 | 1,542.71 | 1,506.06 | 1,513.05 | 1,513.05 | 2 |
| 2026-10-07 | 1,513.50 | 1,545.67 | 1,513.50 | 1,539.74 | 1,539.74 | 7 |
| 2026-10-06 | 1,534.70 | 1,573.83 | 1,512.09 | 1,538.56 | 1,538.56 | 18 |
| 2026-10-05 | 1,475.00 | 1,526.94 | 1,458.20 | 1,526.94 | 1,526.94 | 30 |
| 2026-10-02 | 1,479.00 | 1,498.50 | 1,463.01 | 1,485.93 | 1,485.93 | 16 |
| 2026-10-01 | 1,503.70 | 1,534.97 | 1,476.38 | 1,476.51 | 1,476.51 | 133 |
| 2026-09-30 | 1,542.00 | 1,560.73 | 1,519.84 | 1,525.32 | 1,525.32 | 47 |
| 2026-09-29 | 1,550.00 | 1,552.66 | 1,523.00 | 1,526.79 | 1,526.79 | 46 |
| 2026-09-28 | 1,520.87 | 1,542.29 | 1,485.01 | 1,542.29 | 1,542.29 | 38 |
| 2026-09-25 | 1,530.25 | 1,531.29 | 1,495.51 | 1,506.55 | 1,506.55 | 1,548 |
| 2026-09-24 | 1,507.67 | 1,541.01 | 1,507.67 | 1,516.15 | 1,516.15 | 44 |
| 2026-09-23 | 1,483.91 | 1,504.10 | 1,483.42 | 1,492.85 | 1,492.85 | 40 |
| 2026-09-22 | 1,440.00 | 1,500.30 | 1,423.54 | 1,500.00 | 1,500.00 | 14 |
| 2026-09-21 | 1,415.82 | 1,431.14 | 1,384.26 | 1,423.67 | 1,423.67 | 374 |
| 2026-09-18 | 1,410.00 | 1,423.41 | 1,393.99 | 1,393.99 | 1,393.99 | 4,246 |
| 2026-09-17 | 1,401.10 | 1,414.43 | 1,380.44 | 1,414.02 | 1,414.02 | 1 |
| 2026-09-16 | 1,334.02 | 1,390.39 | 1,326.24 | 1,388.38 | 1,388.38 | 59 |
| 2026-09-15 | 1,276.88 | 1,325.66 | 1,276.88 | 1,321.16 | 1,321.16 | 50 |
| 2026-09-14 | 1,282.01 | 1,320.21 | 1,279.43 | 1,282.60 | 1,282.60 | 84 |
| 2026-09-11 | 1,302.43 | 1,302.43 | 1,288.13 | 1,298.16 | 1,298.16 | 48 |
| 2026-09-10 | 1,314.98 | 1,314.98 | 1,265.06 | 1,282.00 | 1,282.00 | 73 |
| 2026-09-09 | 1,300.00 | 1,337.00 | 1,294.91 | 1,297.47 | 1,297.47 | 479 |
| 2026-09-08 | 1,336.99 | 1,346.93 | 1,327.56 | 1,334.93 | 1,334.93 | 117 |
| 2026-09-04 | 1,348.23 | 1,364.23 | 1,341.53 | 1,359.34 | 1,359.34 | 1 |
| 2026-09-03 | 1,396.44 | 1,405.34 | 1,344.42 | 1,353.01 | 1,353.01 | 67 |
| 2026-09-02 | 1,375.50 | 1,404.20 | 1,357.38 | 1,362.27 | 1,362.27 | 3 |
| 2026-09-01 | 1,424.96 | 1,450.63 | 1,371.89 | 1,377.02 | 1,377.02 | 12 |
| 2026-08-31 | 1,405.01 | 1,415.00 | 1,378.78 | 1,403.95 | 1,403.95 | 7 |
| 2026-08-28 | 1,400.82 | 1,420.02 | 1,395.55 | 1,396.82 | 1,396.82 | 1 |
| 2026-08-27 | 1,403.91 | 1,428.24 | 1,390.21 | 1,409.88 | 1,409.88 | 83 |
| 2026-08-26 | 1,391.39 | 1,417.98 | 1,391.39 | 1,405.11 | 1,405.11 | 5 |
| 2026-08-25 | 1,436.62 | 1,436.62 | 1,386.94 | 1,399.98 | 1,399.98 | 0 |
| 2026-08-24 | 1,410.00 | 1,414.90 | 1,381.15 | 1,401.61 | 1,401.61 | 2 |
| 2026-08-21 | 1,410.59 | 1,410.59 | 1,383.31 | 1,393.90 | 1,393.90 | 4 |
| 2026-08-20 | 1,423.70 | 1,441.61 | 1,423.70 | 1,441.61 | 1,441.61 | 29 |
| 2026-08-19 | 1,423.88 | 1,455.55 | 1,399.91 | 1,430.62 | 1,430.62 | 2 |
| 2026-08-18 | 1,408.49 | 1,435.00 | 1,398.37 | 1,398.41 | 1,398.41 | 40 |
| 2026-08-17 | 1,412.00 | 1,425.00 | 1,401.51 | 1,425.00 | 1,425.00 | 108 |
| 2026-08-14 | 1,419.11 | 1,419.11 | 1,409.62 | 1,409.62 | 1,409.62 | 0 |
| 2026-08-13 | 1,450.04 | 1,450.04 | 1,424.43 | 1,424.43 | 1,424.43 | 1 |
| 2026-08-12 | 1,426.09 | 1,433.46 | 1,388.66 | 1,427.54 | 1,427.54 | 1 |
| 2026-08-11 | 1,422.14 | 1,438.48 | 1,422.14 | 1,435.03 | 1,435.03 | 1 |
| 2026-08-10 | 1,409.00 | 1,440.00 | 1,409.00 | 1,438.80 | 1,438.80 | 339 |
| 2026-08-07 | 1,432.82 | 1,435.68 | 1,428.62 | 1,429.48 | 1,429.48 | 189 |
| 2026-08-06 | 1,440.00 | 1,440.00 | 1,406.01 | 1,409.82 | 1,409.82 | 1 |
| 2026-08-05 | 1,393.89 | 1,475.00 | 1,393.89 | 1,423.98 | 1,423.98 | 327 |
| 2026-08-04 | 1,450.00 | 1,450.00 | 1,425.75 | 1,437.02 | 1,437.02 | 1 |
| 2026-08-03 | 1,398.72 | 1,450.14 | 1,398.72 | 1,433.74 | 1,433.74 | 56 |
| 2026-07-31 | 1,465.00 | 1,517.27 | 1,375.53 | 1,395.42 | 1,395.42 | 60 |
| 2026-07-30 | 1,386.00 | 1,386.00 | 1,363.83 | 1,376.03 | 1,376.03 | 44 |
| 2026-07-29 | 1,387.21 | 1,419.16 | 1,387.21 | 1,392.81 | 1,392.81 | 21 |
| 2026-07-28 | 1,351.29 | 1,389.48 | 1,351.29 | 1,381.06 | 1,381.06 | 70 |
| 2026-07-27 | 1,327.99 | 1,350.00 | 1,320.14 | 1,337.86 | 1,337.86 | 97 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.