Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,331.87 | 1,335.04 | 1,293.46 | 1,330.43 | 1,330.43 | 49 |
| 2026-07-23 | 1,350.00 | 1,350.00 | 1,308.26 | 1,309.95 | 1,309.95 | 111 |
| 2026-07-22 | 1,292.16 | 1,292.16 | 1,292.16 | 1,292.16 | 1,292.16 | 12 |
| 2026-07-21 | 1,250.42 | 1,291.80 | 1,224.25 | 1,291.80 | 1,291.80 | 4 |
| 2026-07-20 | 1,265.65 | 1,322.62 | 1,265.64 | 1,282.25 | 1,282.25 | 31 |
| 2026-07-17 | 1,349.46 | 1,349.46 | 1,308.36 | 1,308.94 | 1,308.94 | 5 |
| 2026-07-16 | 1,340.63 | 1,341.65 | 1,316.00 | 1,328.00 | 1,328.00 | 10 |
| 2026-07-15 | 1,321.37 | 1,331.49 | 1,319.60 | 1,319.60 | 1,319.60 | 4 |
| 2026-07-14 | 1,298.36 | 1,308.00 | 1,273.89 | 1,305.20 | 1,305.20 | 1 |
| 2026-07-13 | 1,298.00 | 1,298.00 | 1,279.02 | 1,296.44 | 1,296.44 | 8 |
| 2026-07-10 | 1,291.25 | 1,300.00 | 1,288.72 | 1,294.92 | 1,294.92 | 7 |
| 2026-07-09 | 1,250.53 | 1,261.50 | 1,250.53 | 1,261.50 | 1,261.50 | 5 |
| 2026-07-08 | 1,267.64 | 1,320.00 | 1,251.23 | 1,252.31 | 1,252.31 | 10 |
| 2026-07-07 | 1,317.99 | 1,318.04 | 1,287.16 | 1,289.76 | 1,289.76 | 30 |
| 2026-07-06 | 1,307.61 | 1,318.00 | 1,274.11 | 1,304.22 | 1,304.22 | 13 |
| 2026-07-03 | 1,300.45 | 1,300.45 | 1,300.45 | 1,300.45 | 1,300.45 | 0 |
| 2026-07-02 | 1,281.21 | 1,318.19 | 1,281.21 | 1,300.45 | 1,300.45 | 42 |
| 2026-07-01 | 1,277.51 | 1,310.00 | 1,277.51 | 1,310.00 | 1,310.00 | 13,057 |
| 2026-06-30 | 1,271.17 | 1,275.15 | 1,239.77 | 1,275.15 | 1,275.15 | 119 |
| 2026-06-29 | 1,248.91 | 1,277.83 | 1,236.42 | 1,259.02 | 1,259.02 | 2 |
| 2026-06-26 | 1,239.35 | 1,266.74 | 1,239.35 | 1,262.44 | 1,262.44 | 4 |
| 2026-06-25 | 1,227.71 | 1,258.00 | 1,209.62 | 1,249.53 | 1,249.53 | 10 |
| 2026-06-24 | 1,163.39 | 1,214.19 | 1,153.73 | 1,211.62 | 1,211.62 | 10 |
| 2026-06-23 | 1,163.08 | 1,169.13 | 1,152.56 | 1,152.56 | 1,152.56 | 15 |
| 2026-06-22 | 1,112.84 | 1,152.11 | 1,112.84 | 1,148.48 | 1,148.48 | 80 |
| 2026-06-19 | 1,150.43 | 1,150.43 | 1,150.43 | 1,150.43 | 1,150.43 | 0 |
| 2026-06-18 | 1,129.53 | 1,166.99 | 1,129.53 | 1,150.43 | 1,150.43 | 3 |
| 2026-06-17 | 1,170.19 | 1,170.19 | 1,136.07 | 1,136.07 | 1,136.07 | 31 |
| 2026-06-16 | 1,163.12 | 1,164.47 | 1,148.26 | 1,162.97 | 1,162.97 | 256 |
| 2026-06-15 | 1,173.53 | 1,173.53 | 1,142.34 | 1,155.36 | 1,155.36 | 10 |
| 2026-06-12 | 1,136.95 | 1,160.00 | 1,131.48 | 1,131.48 | 1,131.48 | 21 |
| 2026-06-11 | 1,127.24 | 1,149.74 | 1,124.87 | 1,125.14 | 1,125.14 | 21 |
| 2026-06-10 | 1,141.59 | 1,166.76 | 1,129.99 | 1,129.99 | 1,129.99 | 36 |
| 2026-06-09 | 1,155.11 | 1,164.77 | 1,154.73 | 1,164.77 | 1,164.77 | 10 |
| 2026-06-08 | 1,157.00 | 1,163.82 | 1,142.30 | 1,146.66 | 1,146.66 | 35 |
| 2026-06-05 | 1,142.01 | 1,195.00 | 1,142.01 | 1,153.38 | 1,153.38 | 4 |
| 2026-06-04 | 1,195.90 | 1,195.90 | 1,178.55 | 1,190.74 | 1,190.74 | 3 |
| 2026-06-03 | 1,170.00 | 1,174.42 | 1,148.52 | 1,168.47 | 1,168.47 | 13 |
| 2026-06-02 | 1,184.57 | 1,184.57 | 1,156.83 | 1,167.13 | 1,167.13 | 33 |
| 2026-06-01 | 1,218.92 | 1,218.92 | 1,158.37 | 1,183.26 | 1,183.26 | 72 |
| 2026-05-29 | 1,156.19 | 1,177.17 | 1,156.19 | 1,174.09 | 1,174.09 | 2 |
| 2026-05-28 | 1,095.40 | 1,154.67 | 1,095.40 | 1,154.67 | 1,154.67 | 48 |
| 2026-05-27 | 1,091.95 | 1,140.00 | 1,091.95 | 1,094.72 | 1,094.72 | 2 |
| 2026-05-26 | 1,129.50 | 1,129.50 | 1,090.36 | 1,096.34 | 1,096.34 | 14 |
| 2026-05-22 | 1,127.44 | 1,127.44 | 1,060.01 | 1,099.58 | 1,099.58 | 6 |
| 2026-05-21 | 1,092.37 | 1,092.37 | 1,061.49 | 1,077.51 | 1,077.51 | 41 |
| 2026-05-20 | 1,055.08 | 1,071.89 | 1,049.62 | 1,071.89 | 1,071.89 | 37 |
| 2026-05-19 | 1,117.05 | 1,117.05 | 1,059.13 | 1,069.42 | 1,069.42 | 67 |
| 2026-05-18 | 1,043.00 | 1,073.12 | 1,036.68 | 1,071.22 | 1,071.22 | 41 |
| 2026-05-15 | 1,040.97 | 1,052.60 | 1,032.65 | 1,052.58 | 1,052.58 | 6 |
| 2026-05-14 | 1,042.20 | 1,047.63 | 1,030.33 | 1,046.33 | 1,046.33 | 111 |
| 2026-05-13 | 1,089.61 | 1,089.61 | 1,030.56 | 1,049.51 | 1,049.51 | 61 |
| 2026-05-12 | 1,088.00 | 1,088.00 | 1,071.58 | 1,082.72 | 1,082.72 | 15 |
| 2026-05-11 | 1,139.00 | 1,167.51 | 1,097.57 | 1,097.57 | 1,097.57 | 57 |
| 2026-05-08 | 1,280.00 | 1,280.00 | 1,131.33 | 1,136.33 | 1,136.33 | 284 |
| 2026-05-07 | 1,333.91 | 1,342.99 | 1,317.90 | 1,317.90 | 1,317.90 | 135 |
| 2026-05-06 | 1,263.48 | 1,332.48 | 1,263.48 | 1,332.48 | 1,332.48 | 148 |
| 2026-05-05 | 1,284.95 | 1,309.84 | 1,284.95 | 1,303.33 | 1,303.33 | 180 |
| 2026-05-04 | 1,282.11 | 1,282.11 | 1,247.09 | 1,258.25 | 1,258.25 | 109 |
| 2026-05-01 | 1,293.42 | 1,293.42 | 1,271.80 | 1,271.80 | 1,271.80 | 3 |
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.