Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,099.88 | 1,117.89 | 1,097.36 | 1,102.84 | 1,102.84 | 118,572 |
| 2023-12-01 | 1,089.69 | 1,104.47 | 1,074.16 | 1,104.47 | 1,104.47 | 102,306 |
| 2023-11-30 | 1,093.64 | 1,101.24 | 1,080.95 | 1,091.93 | 1,091.93 | 216,885 |
| 2023-11-29 | 1,092.99 | 1,101.20 | 1,087.66 | 1,092.43 | 1,092.43 | 115,692 |
| 2023-11-28 | 1,073.00 | 1,090.07 | 1,059.08 | 1,082.16 | 1,082.16 | 136,243 |
| 2023-11-27 | 1,086.41 | 1,086.42 | 1,076.58 | 1,079.84 | 1,079.84 | 139,710 |
| 2023-11-24 | 1,079.00 | 1,093.51 | 1,073.82 | 1,093.51 | 1,093.51 | 91,728 |
| 2023-11-22 | 1,084.37 | 1,099.06 | 1,067.85 | 1,078.58 | 1,078.58 | 417,087 |
| 2023-11-21 | 1,069.73 | 1,128.05 | 1,053.41 | 1,085.51 | 1,085.51 | 489,077 |
| 2023-11-20 | 1,052.00 | 1,056.64 | 1,041.49 | 1,050.20 | 1,050.20 | 472,830 |
| 2023-11-17 | 1,070.29 | 1,070.29 | 1,043.22 | 1,049.05 | 1,049.05 | 294,299 |
| 2023-11-16 | 1,061.40 | 1,064.65 | 1,047.87 | 1,049.73 | 1,049.73 | 239,096 |
| 2023-11-15 | 1,039.01 | 1,067.45 | 1,039.01 | 1,057.02 | 1,057.02 | 387,437 |
| 2023-11-14 | 1,046.10 | 1,053.15 | 1,029.01 | 1,048.19 | 1,048.19 | 275,770 |
| 2023-11-13 | 1,026.54 | 1,035.13 | 1,015.29 | 1,019.24 | 1,019.24 | 200,896 |
| 2023-11-10 | 1,004.51 | 1,047.29 | 953.28 | 1,044.11 | 1,044.11 | 310,765 |
| 2023-11-09 | 1,045.94 | 1,050.23 | 1,017.70 | 1,024.55 | 1,024.55 | 160,191 |
| 2023-11-08 | 1,044.00 | 1,049.00 | 1,033.31 | 1,038.28 | 1,038.28 | 121,550 |
| 2023-11-07 | 1,026.86 | 1,064.92 | 1,026.86 | 1,042.28 | 1,042.28 | 175,129 |
| 2023-11-06 | 1,030.95 | 1,044.27 | 1,026.69 | 1,033.70 | 1,033.70 | 133,038 |
| 2023-11-03 | 1,006.95 | 1,041.62 | 1,006.95 | 1,032.06 | 1,032.06 | 138,192 |
| 2023-11-02 | 981.92 | 993.85 | 972.23 | 991.21 | 991.21 | 119,447 |
| 2023-11-01 | 987.01 | 987.01 | 960.37 | 969.48 | 969.48 | 157,151 |
| 2023-10-31 | 969.82 | 990.28 | 965.26 | 985.20 | 985.20 | 178,250 |
| 2023-10-30 | 977.00 | 978.26 | 928.50 | 962.37 | 962.37 | 291,929 |
| 2023-10-27 | 983.23 | 993.95 | 968.44 | 976.25 | 976.25 | 241,733 |
| 2023-10-26 | 980.23 | 988.92 | 969.65 | 982.29 | 982.29 | 150,570 |
| 2023-10-25 | 967.45 | 975.95 | 931.43 | 975.26 | 975.26 | 262,870 |
| 2023-10-24 | 992.33 | 1,006.43 | 981.97 | 991.81 | 991.81 | 223,759 |
| 2023-10-23 | 1,016.98 | 1,021.46 | 1,001.14 | 1,008.77 | 1,008.77 | 140,782 |
| 2023-10-20 | 1,015.07 | 1,027.63 | 1,011.87 | 1,020.23 | 1,020.23 | 128,323 |
| 2023-10-19 | 1,008.78 | 1,039.69 | 1,008.78 | 1,014.12 | 1,014.12 | 155,480 |
| 2023-10-18 | 1,033.73 | 1,039.76 | 1,009.28 | 1,010.00 | 1,010.00 | 154,604 |
| 2023-10-17 | 1,041.34 | 1,055.53 | 1,016.53 | 1,045.23 | 1,045.23 | 123,106 |
| 2023-10-16 | 1,048.41 | 1,062.51 | 1,029.89 | 1,056.97 | 1,056.97 | 173,913 |
| 2023-10-13 | 1,034.99 | 1,049.79 | 1,028.56 | 1,033.64 | 1,033.64 | 231,567 |
| 2023-10-12 | 1,105.02 | 1,105.02 | 1,040.12 | 1,041.81 | 1,041.81 | 188,205 |
| 2023-10-11 | 1,097.02 | 1,108.46 | 1,093.24 | 1,107.08 | 1,107.08 | 111,629 |
| 2023-10-10 | 1,088.71 | 1,104.57 | 1,076.63 | 1,097.02 | 1,097.02 | 176,468 |
| 2023-10-09 | 1,073.63 | 1,089.95 | 1,066.32 | 1,088.26 | 1,088.26 | 91,523 |
| 2023-10-06 | 1,072.18 | 1,089.90 | 1,069.51 | 1,081.73 | 1,081.73 | 122,741 |
| 2023-10-05 | 1,090.48 | 1,090.48 | 1,067.43 | 1,078.25 | 1,078.25 | 119,347 |
| 2023-10-04 | 1,082.42 | 1,094.74 | 1,065.87 | 1,091.90 | 1,091.90 | 84,723 |
| 2023-10-03 | 1,082.52 | 1,093.14 | 1,073.22 | 1,075.92 | 1,075.92 | 87,584 |
| 2023-10-02 | 1,102.97 | 1,104.53 | 1,071.37 | 1,087.33 | 1,087.33 | 142,520 |
| 2023-09-29 | 1,129.43 | 1,132.16 | 1,105.15 | 1,108.07 | 1,108.07 | 133,240 |
| 2023-09-28 | 1,097.81 | 1,131.14 | 1,097.68 | 1,118.24 | 1,118.24 | 140,844 |
| 2023-09-27 | 1,107.96 | 1,111.26 | 1,094.57 | 1,097.78 | 1,097.78 | 114,533 |
| 2023-09-26 | 1,117.63 | 1,122.64 | 1,104.28 | 1,104.31 | 1,104.31 | 104,224 |
| 2023-09-25 | 1,095.53 | 1,124.36 | 1,092.12 | 1,122.43 | 1,122.43 | 135,239 |
| 2023-09-22 | 1,094.63 | 1,108.76 | 1,091.00 | 1,100.03 | 1,100.03 | 184,559 |
| 2023-09-21 | 1,122.15 | 1,129.10 | 1,093.81 | 1,094.03 | 1,094.03 | 158,435 |
| 2023-09-20 | 1,137.79 | 1,146.36 | 1,126.71 | 1,131.11 | 1,131.11 | 115,915 |
| 2023-09-19 | 1,129.79 | 1,141.93 | 1,126.49 | 1,131.99 | 1,131.99 | 209,259 |
| 2023-09-18 | 1,163.18 | 1,163.18 | 1,134.75 | 1,134.97 | 1,134.97 | 147,335 |
| 2023-09-15 | 1,155.42 | 1,212.54 | 1,134.91 | 1,168.70 | 1,168.70 | 344,929 |
| 2023-09-14 | 1,136.55 | 1,168.11 | 1,118.91 | 1,157.67 | 1,157.67 | 176,017 |
| 2023-09-13 | 1,081.49 | 1,139.08 | 1,081.49 | 1,126.97 | 1,126.97 | 190,372 |
| 2023-09-12 | 1,126.67 | 1,131.36 | 1,115.76 | 1,121.32 | 1,121.32 | 116,519 |
| 2023-09-11 | 1,135.28 | 1,139.44 | 1,122.00 | 1,128.99 | 1,128.99 | 158,802 |
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.