Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,262.31 | 1,270.77 | 1,244.85 | 1,268.78 | 1,268.78 | 295 |
| 2026-04-29 | 1,268.81 | 1,268.81 | 1,240.01 | 1,257.95 | 1,257.95 | 9 |
| 2026-04-28 | 1,292.99 | 1,292.99 | 1,259.56 | 1,264.23 | 1,264.23 | 23 |
| 2026-04-27 | 1,289.15 | 1,295.00 | 1,267.51 | 1,274.71 | 1,274.71 | 1 |
| 2026-04-24 | 1,294.65 | 1,294.65 | 1,265.31 | 1,292.62 | 1,292.62 | 16 |
| 2026-04-23 | 1,300.00 | 1,300.00 | 1,233.13 | 1,233.13 | 1,233.13 | 24 |
| 2026-04-22 | 1,317.07 | 1,331.01 | 1,317.07 | 1,321.75 | 1,321.75 | 2 |
| 2026-04-21 | 1,334.00 | 1,342.50 | 1,313.72 | 1,321.98 | 1,321.98 | 44 |
| 2026-04-20 | 1,340.00 | 1,340.00 | 1,328.28 | 1,330.94 | 1,330.94 | 2 |
| 2026-04-17 | 1,250.00 | 1,332.44 | 1,250.00 | 1,332.25 | 1,332.25 | 2 |
| 2026-04-16 | 1,313.84 | 1,313.84 | 1,281.83 | 1,298.82 | 1,298.82 | 38 |
| 2026-04-15 | 1,342.22 | 1,349.00 | 1,317.52 | 1,319.09 | 1,319.09 | 12 |
| 2026-04-14 | 1,348.08 | 1,361.39 | 1,331.00 | 1,355.86 | 1,355.86 | 5 |
| 2026-04-13 | 1,299.67 | 1,335.34 | 1,299.67 | 1,335.34 | 1,335.34 | 2 |
| 2026-04-10 | 1,330.00 | 1,348.76 | 1,318.40 | 1,318.40 | 1,318.40 | 9 |
| 2026-04-09 | 1,293.71 | 1,322.77 | 1,293.71 | 1,317.14 | 1,317.14 | 56 |
| 2026-04-08 | 1,320.39 | 1,324.71 | 1,315.93 | 1,324.71 | 1,324.71 | 308 |
| 2026-04-07 | 1,278.94 | 1,278.94 | 1,257.07 | 1,263.76 | 1,263.76 | 9 |
| 2026-04-02 | 1,243.57 | 1,265.00 | 1,243.57 | 1,251.17 | 1,251.17 | 11 |
| 2026-04-01 | 1,283.50 | 1,294.90 | 1,248.36 | 1,283.06 | 1,283.06 | 38 |
| 2026-03-31 | 1,275.80 | 1,275.80 | 1,255.42 | 1,255.94 | 1,255.94 | 2 |
| 2026-03-30 | 1,240.81 | 1,255.53 | 1,232.04 | 1,248.42 | 1,248.42 | 55 |
| 2026-03-27 | 1,257.54 | 1,289.54 | 1,230.59 | 1,230.59 | 1,230.59 | 10 |
| 2026-03-26 | 1,263.21 | 1,279.56 | 1,263.21 | 1,266.51 | 1,266.51 | 15 |
| 2026-03-25 | 1,284.24 | 1,284.24 | 1,262.33 | 1,264.64 | 1,264.64 | 21 |
| 2026-03-24 | 1,237.76 | 1,265.47 | 1,202.16 | 1,265.47 | 1,265.47 | 2 |
| 2026-03-23 | 1,236.53 | 1,252.02 | 1,220.48 | 1,245.20 | 1,245.20 | 12 |
| 2026-03-20 | 1,183.41 | 1,217.18 | 1,183.41 | 1,214.72 | 1,214.72 | 39 |
| 2026-03-19 | 1,168.92 | 1,193.09 | 1,168.92 | 1,182.80 | 1,182.80 | 5 |
| 2026-03-18 | 1,206.00 | 1,206.00 | 1,187.92 | 1,194.96 | 1,194.96 | 59 |
| 2026-03-17 | 1,215.48 | 1,223.06 | 1,215.48 | 1,218.84 | 1,218.84 | 1,275 |
| 2026-03-16 | 1,209.00 | 1,209.00 | 1,177.11 | 1,198.86 | 1,198.86 | 199 |
| 2026-03-13 | 1,181.66 | 1,181.66 | 1,167.13 | 1,171.72 | 1,171.72 | 46 |
| 2026-03-12 | 1,233.72 | 1,233.72 | 1,174.78 | 1,174.78 | 1,174.78 | 3 |
| 2026-03-11 | 1,242.34 | 1,242.34 | 1,224.58 | 1,224.58 | 1,224.58 | 1 |
| 2026-03-10 | 1,249.01 | 1,257.99 | 1,235.10 | 1,236.84 | 1,236.84 | 6 |
| 2026-03-09 | 1,204.99 | 1,210.00 | 1,190.00 | 1,196.82 | 1,196.82 | 4 |
| 2026-03-06 | 1,254.89 | 1,254.89 | 1,224.97 | 1,229.32 | 1,229.32 | 1 |
| 2026-03-05 | 1,268.54 | 1,305.00 | 1,258.70 | 1,262.89 | 1,262.89 | 42 |
| 2026-03-04 | 1,326.54 | 1,326.54 | 1,302.61 | 1,302.80 | 1,302.80 | 11 |
| 2026-03-03 | 1,310.00 | 1,332.81 | 1,285.00 | 1,309.22 | 1,309.22 | 175 |
| 2026-03-02 | 1,335.97 | 1,385.36 | 1,323.42 | 1,327.88 | 1,327.88 | 35 |
| 2026-02-27 | 1,354.21 | 1,374.99 | 1,345.73 | 1,357.59 | 1,357.59 | 99 |
| 2026-02-26 | 1,393.96 | 1,393.96 | 1,367.22 | 1,367.22 | 1,367.22 | 2 |
| 2026-02-25 | 1,386.92 | 1,386.92 | 1,371.36 | 1,371.36 | 1,371.36 | 803 |
| 2026-02-24 | 1,399.00 | 1,410.00 | 1,394.02 | 1,395.81 | 1,395.81 | 8 |
| 2026-02-23 | 1,367.06 | 1,399.00 | 1,367.06 | 1,375.97 | 1,375.97 | 28 |
| 2026-02-20 | 1,367.92 | 1,367.92 | 1,365.87 | 1,365.87 | 1,365.87 | 8 |
| 2026-02-19 | 1,358.09 | 1,369.30 | 1,358.09 | 1,369.30 | 1,369.30 | 1 |
| 2026-02-18 | 1,346.25 | 1,377.33 | 1,346.25 | 1,377.33 | 1,377.33 | 34 |
| 2026-02-17 | 1,330.01 | 1,365.00 | 1,330.01 | 1,352.34 | 1,352.34 | 12 |
| 2026-02-16 | 1,369.01 | 1,369.01 | 1,369.01 | 1,369.01 | 1,369.01 | 0 |
| 2026-02-13 | 1,369.01 | 1,369.01 | 1,361.75 | 1,369.01 | 1,369.01 | 29 |
| 2026-02-12 | 1,375.11 | 1,383.80 | 1,338.27 | 1,343.42 | 1,343.42 | 46 |
| 2026-02-11 | 1,391.90 | 1,401.72 | 1,391.90 | 1,401.72 | 1,401.72 | 7 |
| 2026-02-10 | 1,394.95 | 1,411.29 | 1,394.95 | 1,411.29 | 1,411.29 | 3 |
| 2026-02-09 | 1,376.88 | 1,383.16 | 1,351.00 | 1,383.16 | 1,383.16 | 50 |
| 2026-02-06 | 1,350.00 | 1,395.62 | 1,327.51 | 1,372.78 | 1,372.78 | 24 |
| 2026-02-05 | 1,414.94 | 1,414.94 | 1,373.76 | 1,381.80 | 1,381.80 | 112 |
| 2026-02-04 | 1,407.80 | 1,407.80 | 1,394.91 | 1,395.47 | 1,395.47 | 5 |
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.