Mettler-Toledo International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,403.17 | 1,408.22 | 1,368.65 | 1,368.65 | 1,368.65 | 6 |
| 2026-02-02 | 1,376.41 | 1,398.43 | 1,356.00 | 1,369.83 | 1,369.83 | 12 |
| 2026-01-30 | 1,383.99 | 1,392.89 | 1,363.36 | 1,382.72 | 1,382.72 | 34 |
| 2026-01-29 | 1,392.02 | 1,414.99 | 1,366.15 | 1,387.61 | 1,387.61 | 277 |
| 2026-01-28 | 1,400.94 | 1,426.62 | 1,400.94 | 1,407.87 | 1,407.87 | 9 |
| 2026-01-27 | 1,400.49 | 1,448.88 | 1,400.49 | 1,430.65 | 1,430.65 | 107 |
| 2026-01-26 | 1,419.77 | 1,427.57 | 1,408.12 | 1,427.57 | 1,427.57 | 3 |
| 2026-01-23 | 1,404.40 | 1,404.40 | 1,399.06 | 1,399.06 | 1,399.06 | 12 |
| 2026-01-22 | 1,440.77 | 1,451.42 | 1,440.77 | 1,443.23 | 1,443.23 | 31 |
| 2026-01-21 | 1,413.03 | 1,427.73 | 1,405.91 | 1,427.73 | 1,427.73 | 3 |
| 2026-01-20 | 1,413.33 | 1,428.01 | 1,407.93 | 1,407.93 | 1,407.93 | 452 |
| 2026-01-19 | 1,472.07 | 1,472.07 | 1,472.07 | 1,472.07 | 1,472.07 | 0 |
| 2026-01-16 | 1,475.62 | 1,475.62 | 1,472.07 | 1,472.07 | 1,472.07 | 4 |
| 2026-01-15 | 1,479.72 | 1,479.72 | 1,476.94 | 1,476.94 | 1,476.94 | 3 |
| 2026-01-14 | 1,477.88 | 1,479.14 | 1,470.84 | 1,470.84 | 1,470.84 | 17 |
| 2026-01-13 | 1,496.58 | 1,496.92 | 1,488.26 | 1,488.26 | 1,488.26 | 435 |
| 2026-01-12 | 1,493.98 | 1,493.98 | 1,493.98 | 1,493.98 | 1,493.98 | 2 |
| 2026-01-09 | 1,483.26 | 1,495.24 | 1,474.42 | 1,492.24 | 1,492.24 | 13 |
| 2026-01-08 | 1,458.25 | 1,458.25 | 1,458.25 | 1,458.25 | 1,458.25 | 282 |
| 2026-01-07 | 1,485.11 | 1,496.36 | 1,466.75 | 1,468.55 | 1,468.55 | 13 |
| 2026-01-06 | 1,449.96 | 1,475.55 | 1,449.96 | 1,474.58 | 1,474.58 | 9 |
| 2026-01-05 | 1,408.24 | 1,442.94 | 1,408.24 | 1,442.94 | 1,442.94 | 25 |
| 2026-01-02 | 1,398.87 | 1,398.87 | 1,398.87 | 1,398.87 | 1,398.87 | 5 |
| 2025-12-31 | 1,425.12 | 1,425.12 | 1,398.80 | 1,400.12 | 1,400.12 | 0 |
| 2025-12-30 | 1,431.38 | 1,431.38 | 1,431.38 | 1,431.38 | 1,431.38 | 3 |
| 2025-12-29 | 1,409.36 | 1,409.36 | 1,409.36 | 1,409.36 | 1,409.36 | 2 |
| 2025-12-24 | 1,445.71 | 1,445.71 | 1,415.04 | 1,415.04 | 1,415.04 | 1 |
| 2025-12-23 | 1,418.00 | 1,418.00 | 1,402.19 | 1,402.19 | 1,402.19 | 23 |
| 2025-12-22 | 1,414.45 | 1,439.20 | 1,407.00 | 1,410.13 | 1,410.13 | 8 |
| 2025-12-19 | 1,390.39 | 1,390.39 | 1,390.39 | 1,390.39 | 1,390.39 | 62 |
| 2025-12-18 | 1,408.46 | 1,408.46 | 1,395.73 | 1,395.73 | 1,395.73 | 7 |
| 2025-12-17 | 1,399.30 | 1,399.30 | 1,375.82 | 1,386.65 | 1,386.65 | 122 |
| 2025-12-16 | 1,401.38 | 1,403.92 | 1,397.06 | 1,397.06 | 1,397.06 | 17 |
| 2025-12-15 | 1,415.94 | 1,415.94 | 1,402.01 | 1,407.62 | 1,407.62 | 19 |
| 2025-12-12 | 1,412.70 | 1,412.70 | 1,412.70 | 1,412.70 | 1,412.70 | 6 |
| 2025-12-11 | 1,415.92 | 1,415.92 | 1,406.00 | 1,412.70 | 1,412.70 | 0 |
| 2025-12-10 | 1,396.47 | 1,396.47 | 1,383.85 | 1,385.91 | 1,385.91 | 7 |
| 2025-12-09 | 1,389.48 | 1,389.48 | 1,389.48 | 1,389.48 | 1,389.48 | 3 |
| 2025-12-08 | 1,368.64 | 1,394.58 | 1,368.64 | 1,384.56 | 1,384.56 | 8 |
| 2025-12-05 | 1,434.16 | 1,434.16 | 1,414.27 | 1,414.27 | 1,414.27 | 101 |
| 2025-12-04 | 1,422.49 | 1,422.59 | 1,407.80 | 1,420.47 | 1,420.47 | 191 |
| 2025-12-03 | 1,463.53 | 1,463.53 | 1,444.61 | 1,444.61 | 1,444.61 | 2 |
| 2025-12-02 | 1,486.60 | 1,486.60 | 1,454.28 | 1,457.04 | 1,457.04 | 15 |
← NewerPage 4 of 4 · 223 trading days
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.