Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,443.90 | 1,444.51 | 1,417.71 | 1,423.44 | 1,423.44 | 116,931 |
| 2024-08-21 | 1,435.96 | 1,438.62 | 1,427.41 | 1,431.83 | 1,431.83 | 54,532 |
| 2024-08-20 | 1,434.79 | 1,447.22 | 1,421.82 | 1,430.93 | 1,430.93 | 66,564 |
| 2024-08-19 | 1,417.19 | 1,434.88 | 1,409.67 | 1,434.79 | 1,434.79 | 62,947 |
| 2024-08-16 | 1,434.78 | 1,434.78 | 1,403.10 | 1,417.58 | 1,417.58 | 91,846 |
| 2024-08-15 | 1,422.15 | 1,435.41 | 1,418.79 | 1,434.78 | 1,434.78 | 84,159 |
| 2024-08-14 | 1,428.46 | 1,428.76 | 1,399.02 | 1,402.55 | 1,402.55 | 115,663 |
| 2024-08-13 | 1,389.15 | 1,423.09 | 1,374.47 | 1,420.30 | 1,420.30 | 92,732 |
| 2024-08-12 | 1,394.48 | 1,394.48 | 1,374.24 | 1,378.14 | 1,378.14 | 85,531 |
| 2024-08-09 | 1,393.78 | 1,401.89 | 1,387.90 | 1,397.26 | 1,397.26 | 72,766 |
| 2024-08-08 | 1,363.25 | 1,397.86 | 1,363.25 | 1,395.33 | 1,395.33 | 71,427 |
| 2024-08-07 | 1,388.38 | 1,402.98 | 1,355.15 | 1,357.95 | 1,357.95 | 132,194 |
| 2024-08-06 | 1,386.29 | 1,417.87 | 1,375.57 | 1,382.47 | 1,382.47 | 127,366 |
| 2024-08-05 | 1,403.72 | 1,411.43 | 1,368.30 | 1,374.65 | 1,374.65 | 212,124 |
| 2024-08-02 | 1,463.12 | 1,487.60 | 1,390.23 | 1,441.43 | 1,441.43 | 327,034 |
| 2024-08-01 | 1,523.96 | 1,546.93 | 1,506.35 | 1,515.35 | 1,515.35 | 181,168 |
| 2024-07-31 | 1,520.51 | 1,545.88 | 1,503.39 | 1,521.03 | 1,521.03 | 181,010 |
| 2024-07-30 | 1,464.20 | 1,513.88 | 1,458.12 | 1,509.56 | 1,509.56 | 167,329 |
| 2024-07-29 | 1,450.00 | 1,460.00 | 1,425.86 | 1,452.00 | 1,452.00 | 93,281 |
| 2024-07-26 | 1,425.42 | 1,460.00 | 1,425.42 | 1,450.08 | 1,450.08 | 175,004 |
| 2024-07-25 | 1,384.90 | 1,434.35 | 1,380.33 | 1,411.00 | 1,411.00 | 179,697 |
| 2024-07-24 | 1,362.19 | 1,405.46 | 1,362.19 | 1,384.56 | 1,384.56 | 138,956 |
| 2024-07-23 | 1,409.91 | 1,410.08 | 1,359.36 | 1,361.60 | 1,361.60 | 100,310 |
| 2024-07-22 | 1,353.40 | 1,374.76 | 1,347.21 | 1,372.62 | 1,372.62 | 109,749 |
| 2024-07-19 | 1,375.07 | 1,375.07 | 1,340.44 | 1,344.26 | 1,344.26 | 80,307 |
| 2024-07-18 | 1,373.54 | 1,391.10 | 1,324.31 | 1,356.07 | 1,356.07 | 171,474 |
| 2024-07-17 | 1,370.31 | 1,392.89 | 1,369.28 | 1,378.24 | 1,378.24 | 106,025 |
| 2024-07-16 | 1,358.54 | 1,385.26 | 1,357.75 | 1,382.89 | 1,382.89 | 134,762 |
| 2024-07-15 | 1,356.85 | 1,363.15 | 1,349.85 | 1,358.54 | 1,358.54 | 120,018 |
| 2024-07-12 | 1,362.77 | 1,382.98 | 1,354.71 | 1,359.21 | 1,359.21 | 105,307 |
| 2024-07-11 | 1,334.27 | 1,364.88 | 1,318.78 | 1,358.18 | 1,358.18 | 116,055 |
| 2024-07-10 | 1,318.00 | 1,325.82 | 1,308.76 | 1,324.10 | 1,324.10 | 135,553 |
| 2024-07-09 | 1,329.94 | 1,331.54 | 1,306.04 | 1,308.00 | 1,308.00 | 126,208 |
| 2024-07-08 | 1,357.89 | 1,358.44 | 1,328.08 | 1,330.00 | 1,330.00 | 157,174 |
| 2024-07-05 | 1,358.47 | 1,358.47 | 1,344.66 | 1,346.08 | 1,346.08 | 145,426 |
| 2024-07-03 | 1,360.12 | 1,374.65 | 1,347.94 | 1,354.10 | 1,354.10 | 71,143 |
| 2024-07-02 | 1,365.97 | 1,379.83 | 1,351.49 | 1,357.07 | 1,357.07 | 113,313 |
| 2024-07-01 | 1,404.28 | 1,405.46 | 1,354.65 | 1,366.84 | 1,366.84 | 153,172 |
| 2024-06-28 | 1,418.00 | 1,434.75 | 1,386.93 | 1,397.59 | 1,397.59 | 681,452 |
| 2024-06-27 | 1,419.89 | 1,424.95 | 1,403.00 | 1,406.52 | 1,406.52 | 120,696 |
| 2024-06-26 | 1,426.80 | 1,429.28 | 1,409.65 | 1,427.30 | 1,427.30 | 108,079 |
| 2024-06-25 | 1,449.42 | 1,451.07 | 1,415.82 | 1,426.80 | 1,426.80 | 115,713 |
| 2024-06-24 | 1,468.51 | 1,468.51 | 1,446.53 | 1,453.98 | 1,453.98 | 105,730 |
| 2024-06-21 | 1,458.18 | 1,469.64 | 1,453.03 | 1,463.48 | 1,463.48 | 165,868 |
| 2024-06-20 | 1,466.77 | 1,470.73 | 1,452.27 | 1,456.59 | 1,456.59 | 119,382 |
| 2024-06-18 | 1,455.68 | 1,483.62 | 1,440.40 | 1,481.07 | 1,481.07 | 98,546 |
| 2024-06-17 | 1,450.74 | 1,456.73 | 1,432.53 | 1,447.76 | 1,447.76 | 108,651 |
| 2024-06-14 | 1,464.86 | 1,466.85 | 1,447.72 | 1,454.74 | 1,454.74 | 117,284 |
| 2024-06-13 | 1,462.33 | 1,479.13 | 1,448.93 | 1,474.44 | 1,474.44 | 179,307 |
| 2024-06-12 | 1,459.08 | 1,462.40 | 1,441.62 | 1,459.51 | 1,459.51 | 143,716 |
| 2024-06-11 | 1,432.01 | 1,446.17 | 1,420.56 | 1,441.40 | 1,441.40 | 157,960 |
| 2024-06-10 | 1,434.51 | 1,445.06 | 1,420.92 | 1,443.83 | 1,443.83 | 154,849 |
| 2024-06-07 | 1,427.36 | 1,441.47 | 1,416.66 | 1,438.58 | 1,438.58 | 140,375 |
| 2024-06-06 | 1,452.03 | 1,459.99 | 1,435.86 | 1,438.03 | 1,438.03 | 179,688 |
| 2024-06-05 | 1,408.76 | 1,453.75 | 1,396.36 | 1,452.03 | 1,452.03 | 139,181 |
| 2024-06-04 | 1,405.26 | 1,418.38 | 1,392.00 | 1,406.83 | 1,406.83 | 119,106 |
| 2024-06-03 | 1,388.92 | 1,410.14 | 1,373.57 | 1,399.43 | 1,399.43 | 164,881 |
| 2024-05-31 | 1,378.05 | 1,405.07 | 1,378.05 | 1,404.09 | 1,404.09 | 217,311 |
| 2024-05-30 | 1,395.00 | 1,402.51 | 1,366.88 | 1,383.57 | 1,383.57 | 200,981 |
| 2024-05-29 | 1,431.76 | 1,440.89 | 1,423.99 | 1,437.16 | 1,437.16 | 133,084 |
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.