Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,486.57 | 1,486.57 | 1,445.80 | 1,454.55 | 1,454.55 | 127,313 |
| 2024-05-24 | 1,481.86 | 1,486.46 | 1,461.65 | 1,479.53 | 1,479.53 | 103,322 |
| 2024-05-23 | 1,497.10 | 1,498.48 | 1,470.87 | 1,479.30 | 1,479.30 | 94,148 |
| 2024-05-22 | 1,519.93 | 1,533.00 | 1,498.69 | 1,501.78 | 1,501.78 | 133,465 |
| 2024-05-21 | 1,516.33 | 1,523.41 | 1,494.26 | 1,521.29 | 1,521.29 | 136,445 |
| 2024-05-20 | 1,528.92 | 1,529.78 | 1,513.87 | 1,518.29 | 1,518.29 | 124,128 |
| 2024-05-17 | 1,535.86 | 1,535.86 | 1,503.27 | 1,522.75 | 1,522.75 | 142,187 |
| 2024-05-16 | 1,504.26 | 1,533.34 | 1,494.38 | 1,530.55 | 1,530.55 | 144,790 |
| 2024-05-15 | 1,510.26 | 1,524.61 | 1,496.84 | 1,519.89 | 1,519.89 | 127,486 |
| 2024-05-14 | 1,467.89 | 1,501.43 | 1,452.65 | 1,496.14 | 1,496.14 | 184,889 |
| 2024-05-13 | 1,505.01 | 1,505.01 | 1,446.78 | 1,461.64 | 1,461.64 | 302,153 |
| 2024-05-10 | 1,389.72 | 1,514.82 | 1,389.72 | 1,510.25 | 1,510.25 | 428,296 |
| 2024-05-09 | 1,264.27 | 1,295.36 | 1,255.13 | 1,290.42 | 1,290.42 | 171,269 |
| 2024-05-08 | 1,249.83 | 1,264.42 | 1,246.69 | 1,253.13 | 1,253.13 | 139,675 |
| 2024-05-07 | 1,260.15 | 1,267.91 | 1,234.00 | 1,247.74 | 1,247.74 | 158,677 |
| 2024-05-06 | 1,245.39 | 1,253.80 | 1,223.22 | 1,250.80 | 1,250.80 | 202,839 |
| 2024-05-03 | 1,270.65 | 1,272.90 | 1,251.36 | 1,251.95 | 1,251.95 | 95,337 |
| 2024-05-02 | 1,255.20 | 1,265.75 | 1,226.06 | 1,249.88 | 1,249.88 | 108,877 |
| 2024-05-01 | 1,225.59 | 1,271.90 | 1,220.08 | 1,249.75 | 1,249.75 | 98,747 |
| 2024-04-30 | 1,243.80 | 1,251.99 | 1,229.38 | 1,229.70 | 1,229.70 | 100,576 |
| 2024-04-29 | 1,240.85 | 1,258.49 | 1,240.85 | 1,255.24 | 1,255.24 | 113,344 |
| 2024-04-26 | 1,230.67 | 1,255.19 | 1,221.32 | 1,238.09 | 1,238.09 | 94,952 |
| 2024-04-25 | 1,232.89 | 1,236.51 | 1,206.44 | 1,232.91 | 1,232.91 | 92,019 |
| 2024-04-24 | 1,234.94 | 1,258.45 | 1,227.92 | 1,235.37 | 1,235.37 | 157,084 |
| 2024-04-23 | 1,223.72 | 1,247.53 | 1,217.03 | 1,241.32 | 1,241.32 | 122,561 |
| 2024-04-22 | 1,195.94 | 1,215.51 | 1,186.76 | 1,199.46 | 1,199.46 | 83,733 |
| 2024-04-19 | 1,201.65 | 1,202.30 | 1,185.87 | 1,188.54 | 1,188.54 | 100,804 |
| 2024-04-18 | 1,175.00 | 1,206.12 | 1,142.91 | 1,192.56 | 1,192.56 | 166,952 |
| 2024-04-17 | 1,235.28 | 1,235.28 | 1,196.82 | 1,198.03 | 1,198.03 | 150,807 |
| 2024-04-16 | 1,242.72 | 1,242.72 | 1,223.51 | 1,228.30 | 1,228.30 | 105,206 |
| 2024-04-15 | 1,277.32 | 1,277.32 | 1,239.48 | 1,243.56 | 1,243.56 | 94,632 |
| 2024-04-12 | 1,298.00 | 1,304.73 | 1,251.00 | 1,261.07 | 1,261.07 | 124,777 |
| 2024-04-11 | 1,326.00 | 1,326.00 | 1,305.82 | 1,311.49 | 1,311.49 | 91,422 |
| 2024-04-10 | 1,305.11 | 1,320.82 | 1,300.13 | 1,305.44 | 1,305.44 | 83,377 |
| 2024-04-09 | 1,309.95 | 1,338.15 | 1,309.95 | 1,336.60 | 1,336.60 | 95,722 |
| 2024-04-08 | 1,302.48 | 1,314.25 | 1,300.74 | 1,304.27 | 1,304.27 | 89,232 |
| 2024-04-05 | 1,287.54 | 1,303.20 | 1,285.48 | 1,300.84 | 1,300.84 | 90,855 |
| 2024-04-04 | 1,330.00 | 1,340.00 | 1,283.67 | 1,284.55 | 1,284.55 | 144,180 |
| 2024-04-03 | 1,312.83 | 1,345.83 | 1,312.83 | 1,330.77 | 1,330.77 | 137,090 |
| 2024-04-02 | 1,324.93 | 1,335.49 | 1,313.94 | 1,321.05 | 1,321.05 | 116,578 |
| 2024-04-01 | 1,345.04 | 1,345.04 | 1,320.29 | 1,341.20 | 1,341.20 | 95,212 |
| 2024-03-28 | 1,340.77 | 1,342.44 | 1,331.27 | 1,331.29 | 1,331.29 | 94,138 |
| 2024-03-27 | 1,326.15 | 1,339.62 | 1,313.48 | 1,335.84 | 1,335.84 | 87,569 |
| 2024-03-26 | 1,320.08 | 1,326.37 | 1,308.80 | 1,315.07 | 1,315.07 | 107,450 |
| 2024-03-25 | 1,338.65 | 1,338.65 | 1,309.37 | 1,320.00 | 1,320.00 | 105,208 |
| 2024-03-22 | 1,343.74 | 1,343.83 | 1,308.80 | 1,327.60 | 1,327.60 | 120,770 |
| 2024-03-21 | 1,309.54 | 1,345.94 | 1,300.79 | 1,338.64 | 1,338.64 | 115,554 |
| 2024-03-20 | 1,300.01 | 1,305.07 | 1,287.10 | 1,302.86 | 1,302.86 | 92,006 |
| 2024-03-19 | 1,305.90 | 1,315.00 | 1,295.72 | 1,302.65 | 1,302.65 | 176,602 |
| 2024-03-18 | 1,324.45 | 1,326.96 | 1,304.66 | 1,306.17 | 1,306.17 | 131,921 |
| 2024-03-15 | 1,289.14 | 1,331.86 | 1,289.14 | 1,324.45 | 1,324.45 | 319,912 |
| 2024-03-14 | 1,297.76 | 1,307.99 | 1,288.45 | 1,298.13 | 1,298.13 | 115,384 |
| 2024-03-13 | 1,292.18 | 1,310.97 | 1,287.32 | 1,305.65 | 1,305.65 | 133,987 |
| 2024-03-12 | 1,300.00 | 1,304.93 | 1,288.19 | 1,288.31 | 1,288.31 | 128,423 |
| 2024-03-11 | 1,310.54 | 1,321.69 | 1,289.62 | 1,297.97 | 1,297.97 | 161,914 |
| 2024-03-08 | 1,356.01 | 1,364.59 | 1,313.61 | 1,313.85 | 1,313.85 | 119,116 |
| 2024-03-07 | 1,326.91 | 1,359.98 | 1,326.91 | 1,350.46 | 1,350.46 | 173,277 |
| 2024-03-06 | 1,295.49 | 1,318.02 | 1,295.49 | 1,311.65 | 1,311.65 | 124,236 |
| 2024-03-05 | 1,285.00 | 1,298.61 | 1,272.11 | 1,286.90 | 1,286.90 | 148,989 |
| 2024-03-04 | 1,268.00 | 1,300.01 | 1,262.94 | 1,286.54 | 1,286.54 | 165,341 |
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.