Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1,161.00 | 1,163.49 | 1,129.42 | 1,130.70 | 1,130.70 | 154,116 |
| 2023-09-07 | 1,188.05 | 1,190.86 | 1,161.76 | 1,162.07 | 1,162.07 | 132,987 |
| 2023-09-06 | 1,213.00 | 1,213.00 | 1,192.37 | 1,192.61 | 1,192.61 | 135,051 |
| 2023-09-05 | 1,221.22 | 1,235.78 | 1,215.01 | 1,215.89 | 1,215.89 | 200,703 |
| 2023-09-01 | 1,225.35 | 1,235.59 | 1,198.88 | 1,222.50 | 1,222.50 | 136,115 |
| 2023-08-31 | 1,221.60 | 1,227.48 | 1,213.36 | 1,213.48 | 1,213.48 | 173,764 |
| 2023-08-30 | 1,210.00 | 1,222.72 | 1,207.06 | 1,217.57 | 1,217.57 | 114,638 |
| 2023-08-29 | 1,184.55 | 1,208.39 | 1,180.10 | 1,206.83 | 1,206.83 | 107,901 |
| 2023-08-28 | 1,181.21 | 1,186.92 | 1,170.85 | 1,181.70 | 1,181.70 | 114,464 |
| 2023-08-25 | 1,162.80 | 1,181.60 | 1,158.48 | 1,175.45 | 1,175.45 | 102,150 |
| 2023-08-24 | 1,169.48 | 1,178.58 | 1,159.00 | 1,161.96 | 1,161.96 | 108,099 |
| 2023-08-23 | 1,170.11 | 1,183.27 | 1,164.42 | 1,165.09 | 1,165.09 | 147,559 |
| 2023-08-22 | 1,169.00 | 1,175.95 | 1,151.18 | 1,160.97 | 1,160.97 | 123,737 |
| 2023-08-21 | 1,184.11 | 1,184.74 | 1,166.09 | 1,169.67 | 1,169.67 | 142,327 |
| 2023-08-18 | 1,197.05 | 1,202.10 | 1,183.04 | 1,184.68 | 1,184.68 | 154,539 |
| 2023-08-17 | 1,200.64 | 1,209.92 | 1,197.51 | 1,205.10 | 1,205.10 | 200,649 |
| 2023-08-16 | 1,216.29 | 1,230.85 | 1,183.72 | 1,198.30 | 1,198.30 | 197,972 |
| 2023-08-15 | 1,235.89 | 1,239.20 | 1,219.97 | 1,226.76 | 1,226.76 | 155,266 |
| 2023-08-14 | 1,233.98 | 1,244.99 | 1,229.79 | 1,240.17 | 1,240.17 | 151,396 |
| 2023-08-11 | 1,240.00 | 1,254.29 | 1,237.64 | 1,239.80 | 1,239.80 | 125,322 |
| 2023-08-10 | 1,247.20 | 1,270.16 | 1,242.36 | 1,245.45 | 1,245.45 | 199,051 |
| 2023-08-09 | 1,254.85 | 1,260.06 | 1,244.64 | 1,245.24 | 1,245.24 | 58,974 |
| 2023-08-08 | 1,256.78 | 1,258.55 | 1,234.15 | 1,254.94 | 1,254.94 | 136,403 |
| 2023-08-07 | 1,276.01 | 1,278.45 | 1,254.01 | 1,259.55 | 1,259.55 | 111,404 |
| 2023-08-04 | 1,268.00 | 1,289.27 | 1,264.44 | 1,271.49 | 1,271.49 | 105,944 |
| 2023-08-03 | 1,284.39 | 1,284.39 | 1,267.93 | 1,269.11 | 1,269.11 | 131,273 |
| 2023-08-02 | 1,277.00 | 1,315.74 | 1,266.89 | 1,291.90 | 1,291.90 | 161,979 |
| 2023-08-01 | 1,252.81 | 1,293.64 | 1,241.80 | 1,284.43 | 1,284.43 | 172,150 |
| 2023-07-31 | 1,314.11 | 1,314.11 | 1,246.50 | 1,257.47 | 1,257.47 | 226,495 |
| 2023-07-28 | 1,260.00 | 1,313.03 | 1,243.10 | 1,308.51 | 1,308.51 | 305,297 |
| 2023-07-27 | 1,339.55 | 1,364.72 | 1,322.39 | 1,324.14 | 1,324.14 | 232,099 |
| 2023-07-26 | 1,300.67 | 1,335.87 | 1,284.42 | 1,335.02 | 1,335.02 | 269,977 |
| 2023-07-25 | 1,336.56 | 1,364.71 | 1,312.51 | 1,312.92 | 1,312.92 | 268,368 |
| 2023-07-24 | 1,359.55 | 1,376.48 | 1,354.76 | 1,362.02 | 1,362.02 | 175,781 |
| 2023-07-21 | 1,353.71 | 1,379.47 | 1,321.99 | 1,361.86 | 1,361.86 | 225,838 |
| 2023-07-20 | 1,346.02 | 1,365.30 | 1,342.92 | 1,349.84 | 1,349.84 | 103,665 |
| 2023-07-19 | 1,331.36 | 1,347.00 | 1,321.94 | 1,340.03 | 1,340.03 | 166,121 |
| 2023-07-18 | 1,326.30 | 1,336.85 | 1,311.27 | 1,335.01 | 1,335.01 | 126,557 |
| 2023-07-17 | 1,329.30 | 1,335.22 | 1,310.32 | 1,328.46 | 1,328.46 | 101,757 |
| 2023-07-14 | 1,328.73 | 1,338.24 | 1,319.03 | 1,331.93 | 1,331.93 | 95,396 |
| 2023-07-13 | 1,336.00 | 1,336.00 | 1,307.56 | 1,327.73 | 1,327.73 | 127,062 |
| 2023-07-12 | 1,311.52 | 1,327.83 | 1,302.80 | 1,319.69 | 1,319.69 | 99,650 |
| 2023-07-11 | 1,292.14 | 1,305.37 | 1,288.07 | 1,292.43 | 1,292.43 | 82,147 |
| 2023-07-10 | 1,267.99 | 1,293.81 | 1,267.99 | 1,293.60 | 1,293.60 | 141,675 |
| 2023-07-07 | 1,283.96 | 1,297.98 | 1,268.75 | 1,269.09 | 1,269.09 | 160,899 |
| 2023-07-06 | 1,283.34 | 1,296.29 | 1,266.57 | 1,294.20 | 1,294.20 | 124,643 |
| 2023-07-05 | 1,305.14 | 1,317.32 | 1,302.12 | 1,304.71 | 1,304.71 | 105,519 |
| 2023-07-03 | 1,321.44 | 1,321.44 | 1,297.00 | 1,312.14 | 1,312.14 | 68,218 |
| 2023-06-30 | 1,329.59 | 1,335.73 | 1,309.44 | 1,311.64 | 1,311.64 | 167,946 |
| 2023-06-29 | 1,273.42 | 1,320.87 | 1,272.54 | 1,316.88 | 1,316.88 | 163,779 |
| 2023-06-28 | 1,273.01 | 1,283.79 | 1,267.11 | 1,275.41 | 1,275.41 | 114,105 |
| 2023-06-27 | 1,289.28 | 1,289.28 | 1,257.23 | 1,272.22 | 1,272.22 | 150,090 |
| 2023-06-26 | 1,284.13 | 1,292.33 | 1,265.29 | 1,279.90 | 1,279.90 | 110,577 |
| 2023-06-23 | 1,269.39 | 1,296.99 | 1,269.39 | 1,288.25 | 1,288.25 | 188,838 |
| 2023-06-22 | 1,288.85 | 1,294.34 | 1,275.33 | 1,283.37 | 1,283.37 | 116,103 |
| 2023-06-21 | 1,277.59 | 1,303.80 | 1,272.50 | 1,291.92 | 1,291.92 | 171,310 |
| 2023-06-20 | 1,295.30 | 1,297.68 | 1,254.48 | 1,283.80 | 1,283.80 | 185,252 |
| 2023-06-16 | 1,350.95 | 1,362.40 | 1,309.94 | 1,321.97 | 1,321.97 | 188,848 |
| 2023-06-15 | 1,307.60 | 1,337.38 | 1,297.06 | 1,336.29 | 1,336.29 | 159,457 |
| 2023-06-14 | 1,322.86 | 1,328.83 | 1,307.47 | 1,315.57 | 1,315.57 | 147,761 |
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.