Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,241.55 | 1,271.30 | 1,223.03 | 1,267.98 | 1,267.98 | 153,329 |
| 2024-02-29 | 1,246.98 | 1,254.32 | 1,236.10 | 1,247.22 | 1,247.22 | 186,599 |
| 2024-02-28 | 1,213.21 | 1,252.46 | 1,213.21 | 1,243.57 | 1,243.57 | 118,807 |
| 2024-02-27 | 1,205.24 | 1,221.78 | 1,200.08 | 1,213.21 | 1,213.21 | 104,863 |
| 2024-02-26 | 1,206.41 | 1,215.00 | 1,195.26 | 1,195.26 | 1,195.26 | 90,227 |
| 2024-02-23 | 1,200.40 | 1,212.98 | 1,200.40 | 1,209.79 | 1,209.79 | 67,829 |
| 2024-02-22 | 1,195.00 | 1,200.55 | 1,174.59 | 1,192.78 | 1,192.78 | 136,878 |
| 2024-02-21 | 1,177.30 | 1,196.71 | 1,177.30 | 1,193.89 | 1,193.89 | 93,197 |
| 2024-02-20 | 1,177.96 | 1,196.57 | 1,176.77 | 1,184.37 | 1,184.37 | 143,968 |
| 2024-02-16 | 1,189.21 | 1,202.51 | 1,186.78 | 1,187.44 | 1,187.44 | 80,360 |
| 2024-02-15 | 1,183.05 | 1,200.71 | 1,182.27 | 1,192.70 | 1,192.70 | 95,100 |
| 2024-02-14 | 1,174.23 | 1,184.60 | 1,165.38 | 1,181.18 | 1,181.18 | 129,052 |
| 2024-02-13 | 1,166.98 | 1,180.00 | 1,133.46 | 1,157.56 | 1,157.56 | 203,566 |
| 2024-02-12 | 1,181.53 | 1,194.16 | 1,169.41 | 1,190.04 | 1,190.04 | 142,153 |
| 2024-02-09 | 1,240.80 | 1,240.80 | 1,169.94 | 1,174.51 | 1,174.51 | 291,051 |
| 2024-02-08 | 1,212.98 | 1,230.67 | 1,207.54 | 1,224.97 | 1,224.97 | 214,127 |
| 2024-02-07 | 1,216.11 | 1,218.20 | 1,203.76 | 1,213.23 | 1,213.23 | 190,647 |
| 2024-02-06 | 1,185.98 | 1,223.94 | 1,185.98 | 1,212.10 | 1,212.10 | 149,761 |
| 2024-02-05 | 1,203.32 | 1,205.45 | 1,186.00 | 1,186.97 | 1,186.97 | 235,101 |
| 2024-02-02 | 1,213.46 | 1,220.75 | 1,193.43 | 1,210.11 | 1,210.11 | 108,940 |
| 2024-02-01 | 1,196.03 | 1,224.21 | 1,187.01 | 1,224.00 | 1,224.00 | 114,021 |
| 2024-01-31 | 1,240.09 | 1,240.09 | 1,193.89 | 1,197.19 | 1,197.19 | 123,433 |
| 2024-01-30 | 1,224.95 | 1,239.18 | 1,221.48 | 1,237.50 | 1,237.50 | 125,655 |
| 2024-01-29 | 1,217.75 | 1,231.12 | 1,212.32 | 1,227.48 | 1,227.48 | 108,754 |
| 2024-01-26 | 1,224.21 | 1,237.98 | 1,215.74 | 1,217.47 | 1,217.47 | 133,080 |
| 2024-01-25 | 1,218.00 | 1,218.00 | 1,198.40 | 1,202.45 | 1,202.45 | 176,998 |
| 2024-01-24 | 1,223.55 | 1,232.56 | 1,194.65 | 1,204.81 | 1,204.81 | 211,541 |
| 2024-01-23 | 1,229.37 | 1,229.37 | 1,202.11 | 1,219.94 | 1,219.94 | 135,437 |
| 2024-01-22 | 1,205.74 | 1,219.22 | 1,202.00 | 1,219.16 | 1,219.16 | 158,480 |
| 2024-01-19 | 1,188.69 | 1,202.36 | 1,174.65 | 1,200.00 | 1,200.00 | 153,689 |
| 2024-01-18 | 1,164.09 | 1,187.80 | 1,162.19 | 1,185.00 | 1,185.00 | 135,091 |
| 2024-01-17 | 1,173.80 | 1,192.11 | 1,150.00 | 1,163.00 | 1,163.00 | 204,503 |
| 2024-01-16 | 1,168.55 | 1,187.95 | 1,168.55 | 1,183.98 | 1,183.98 | 183,686 |
| 2024-01-12 | 1,198.69 | 1,205.00 | 1,180.47 | 1,182.28 | 1,182.28 | 162,631 |
| 2024-01-11 | 1,171.53 | 1,194.72 | 1,166.53 | 1,186.56 | 1,186.56 | 252,140 |
| 2024-01-10 | 1,135.29 | 1,177.01 | 1,122.21 | 1,176.86 | 1,176.86 | 266,665 |
| 2024-01-09 | 1,155.54 | 1,185.55 | 1,130.15 | 1,140.81 | 1,140.81 | 103,320 |
| 2024-01-08 | 1,132.29 | 1,166.75 | 1,130.82 | 1,166.10 | 1,166.10 | 116,030 |
| 2024-01-05 | 1,132.19 | 1,168.58 | 1,115.64 | 1,132.29 | 1,132.29 | 195,971 |
| 2024-01-04 | 1,137.34 | 1,151.43 | 1,137.34 | 1,149.32 | 1,149.32 | 129,615 |
| 2024-01-03 | 1,199.22 | 1,201.16 | 1,146.33 | 1,147.12 | 1,147.12 | 178,510 |
| 2024-01-02 | 1,201.58 | 1,230.26 | 1,197.69 | 1,214.19 | 1,214.19 | 137,523 |
| 2023-12-29 | 1,218.15 | 1,223.17 | 1,208.84 | 1,212.96 | 1,212.96 | 100,774 |
| 2023-12-28 | 1,226.80 | 1,231.13 | 1,220.17 | 1,225.26 | 1,225.26 | 71,441 |
| 2023-12-27 | 1,214.71 | 1,227.38 | 1,214.27 | 1,222.96 | 1,222.96 | 83,423 |
| 2023-12-26 | 1,217.26 | 1,224.52 | 1,209.53 | 1,219.23 | 1,219.23 | 73,035 |
| 2023-12-22 | 1,216.50 | 1,220.33 | 1,205.31 | 1,213.80 | 1,213.80 | 65,490 |
| 2023-12-21 | 1,193.17 | 1,219.58 | 1,193.17 | 1,209.10 | 1,209.10 | 104,411 |
| 2023-12-20 | 1,202.40 | 1,220.64 | 1,186.95 | 1,186.95 | 1,186.95 | 150,152 |
| 2023-12-19 | 1,191.28 | 1,204.09 | 1,187.08 | 1,201.77 | 1,201.77 | 113,943 |
| 2023-12-18 | 1,205.00 | 1,205.00 | 1,178.04 | 1,185.03 | 1,185.03 | 157,646 |
| 2023-12-15 | 1,222.26 | 1,224.74 | 1,189.49 | 1,190.61 | 1,190.61 | 288,610 |
| 2023-12-14 | 1,188.04 | 1,228.24 | 1,178.83 | 1,224.70 | 1,224.70 | 371,450 |
| 2023-12-13 | 1,116.49 | 1,174.60 | 1,115.44 | 1,171.00 | 1,171.00 | 172,431 |
| 2023-12-12 | 1,113.02 | 1,117.45 | 1,103.73 | 1,114.81 | 1,114.81 | 105,394 |
| 2023-12-11 | 1,090.00 | 1,120.00 | 1,088.62 | 1,112.50 | 1,112.50 | 122,878 |
| 2023-12-08 | 1,095.94 | 1,109.87 | 1,086.88 | 1,090.52 | 1,090.52 | 129,594 |
| 2023-12-07 | 1,093.93 | 1,107.87 | 1,093.35 | 1,100.02 | 1,100.02 | 98,790 |
| 2023-12-06 | 1,090.28 | 1,108.40 | 1,088.07 | 1,093.23 | 1,093.23 | 123,782 |
| 2023-12-05 | 1,090.00 | 1,096.90 | 1,068.33 | 1,081.88 | 1,081.88 | 124,033 |
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.