Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1,321.42 | 1,335.87 | 1,305.54 | 1,318.74 | 1,318.74 | 159,416 |
| 2023-06-12 | 1,295.74 | 1,319.63 | 1,293.28 | 1,316.97 | 1,316.97 | 103,784 |
| 2023-06-09 | 1,293.96 | 1,301.82 | 1,280.04 | 1,292.06 | 1,292.06 | 158,642 |
| 2023-06-08 | 1,319.84 | 1,320.00 | 1,285.85 | 1,295.51 | 1,295.51 | 143,577 |
| 2023-06-07 | 1,316.00 | 1,329.64 | 1,311.58 | 1,327.64 | 1,327.64 | 56,652 |
| 2023-06-06 | 1,341.60 | 1,343.22 | 1,310.76 | 1,321.79 | 1,321.79 | 59,695 |
| 2023-06-05 | 1,330.00 | 1,338.45 | 1,317.35 | 1,335.22 | 1,335.22 | 85,021 |
| 2023-06-02 | 1,346.27 | 1,347.37 | 1,326.97 | 1,332.66 | 1,332.66 | 82,964 |
| 2023-06-01 | 1,324.88 | 1,337.67 | 1,316.46 | 1,329.32 | 1,329.32 | 101,132 |
| 2023-05-31 | 1,307.63 | 1,325.96 | 1,291.20 | 1,321.87 | 1,321.87 | 245,080 |
| 2023-05-30 | 1,343.57 | 1,352.59 | 1,310.01 | 1,314.72 | 1,314.72 | 104,612 |
| 2023-05-26 | 1,327.23 | 1,353.53 | 1,327.23 | 1,348.19 | 1,348.19 | 92,721 |
| 2023-05-25 | 1,324.92 | 1,325.86 | 1,300.89 | 1,316.95 | 1,316.95 | 133,315 |
| 2023-05-24 | 1,325.80 | 1,325.80 | 1,288.41 | 1,313.32 | 1,313.32 | 201,659 |
| 2023-05-23 | 1,396.55 | 1,411.61 | 1,349.83 | 1,355.61 | 1,355.61 | 108,715 |
| 2023-05-22 | 1,383.71 | 1,406.81 | 1,380.45 | 1,398.70 | 1,398.70 | 101,751 |
| 2023-05-19 | 1,395.63 | 1,410.81 | 1,381.18 | 1,386.47 | 1,386.47 | 95,116 |
| 2023-05-18 | 1,373.41 | 1,388.75 | 1,355.77 | 1,384.43 | 1,384.43 | 74,155 |
| 2023-05-17 | 1,380.35 | 1,382.95 | 1,341.26 | 1,369.17 | 1,369.17 | 110,262 |
| 2023-05-16 | 1,380.95 | 1,388.54 | 1,364.59 | 1,372.89 | 1,372.89 | 105,221 |
| 2023-05-15 | 1,380.98 | 1,389.55 | 1,369.30 | 1,386.00 | 1,386.00 | 76,139 |
| 2023-05-12 | 1,360.72 | 1,384.17 | 1,355.11 | 1,383.55 | 1,383.55 | 123,933 |
| 2023-05-11 | 1,365.05 | 1,365.05 | 1,342.37 | 1,348.08 | 1,348.08 | 169,988 |
| 2023-05-10 | 1,394.06 | 1,394.06 | 1,361.56 | 1,372.15 | 1,372.15 | 104,323 |
| 2023-05-09 | 1,376.82 | 1,402.00 | 1,366.99 | 1,376.20 | 1,376.20 | 106,843 |
| 2023-05-08 | 1,426.11 | 1,427.04 | 1,379.67 | 1,393.92 | 1,393.92 | 100,474 |
| 2023-05-05 | 1,475.00 | 1,475.00 | 1,395.21 | 1,424.99 | 1,424.99 | 237,497 |
| 2023-05-04 | 1,485.03 | 1,496.86 | 1,473.04 | 1,475.20 | 1,475.20 | 144,068 |
| 2023-05-03 | 1,504.99 | 1,518.20 | 1,482.68 | 1,492.10 | 1,492.10 | 144,381 |
| 2023-05-02 | 1,520.75 | 1,525.14 | 1,486.96 | 1,502.49 | 1,502.49 | 137,748 |
| 2023-05-01 | 1,493.62 | 1,521.86 | 1,493.62 | 1,519.30 | 1,519.30 | 103,588 |
| 2023-04-28 | 1,452.80 | 1,495.57 | 1,452.80 | 1,491.50 | 1,491.50 | 84,594 |
| 2023-04-27 | 1,464.29 | 1,464.29 | 1,437.56 | 1,456.58 | 1,456.58 | 133,693 |
| 2023-04-26 | 1,458.36 | 1,476.50 | 1,457.01 | 1,461.66 | 1,461.66 | 111,652 |
| 2023-04-25 | 1,565.00 | 1,565.00 | 1,466.12 | 1,470.33 | 1,470.33 | 114,668 |
| 2023-04-24 | 1,558.33 | 1,574.26 | 1,555.21 | 1,574.22 | 1,574.22 | 69,158 |
| 2023-04-21 | 1,548.91 | 1,560.92 | 1,535.50 | 1,559.39 | 1,559.39 | 100,230 |
| 2023-04-20 | 1,577.91 | 1,577.91 | 1,526.83 | 1,539.56 | 1,539.56 | 157,554 |
| 2023-04-19 | 1,587.32 | 1,601.66 | 1,575.02 | 1,598.99 | 1,598.99 | 54,956 |
| 2023-04-18 | 1,603.63 | 1,615.97 | 1,577.71 | 1,589.22 | 1,589.22 | 74,149 |
| 2023-04-17 | 1,585.59 | 1,596.31 | 1,572.57 | 1,595.92 | 1,595.92 | 72,044 |
| 2023-04-14 | 1,578.75 | 1,588.56 | 1,563.48 | 1,576.95 | 1,576.95 | 64,833 |
| 2023-04-13 | 1,548.77 | 1,585.69 | 1,529.62 | 1,581.71 | 1,581.71 | 99,358 |
| 2023-04-12 | 1,543.73 | 1,558.42 | 1,530.36 | 1,533.44 | 1,533.44 | 64,329 |
| 2023-04-11 | 1,524.20 | 1,540.66 | 1,512.76 | 1,527.37 | 1,527.37 | 68,615 |
| 2023-04-10 | 1,491.65 | 1,524.13 | 1,482.39 | 1,521.63 | 1,521.63 | 74,746 |
| 2023-04-06 | 1,529.59 | 1,529.59 | 1,496.26 | 1,500.92 | 1,500.92 | 96,402 |
| 2023-04-05 | 1,520.60 | 1,542.28 | 1,510.01 | 1,529.87 | 1,529.87 | 69,386 |
| 2023-04-04 | 1,530.76 | 1,541.82 | 1,521.28 | 1,529.54 | 1,529.54 | 78,067 |
| 2023-04-03 | 1,520.61 | 1,538.29 | 1,511.81 | 1,530.55 | 1,530.55 | 84,896 |
| 2023-03-31 | 1,512.01 | 1,532.04 | 1,512.01 | 1,530.21 | 1,530.21 | 84,920 |
| 2023-03-30 | 1,512.11 | 1,517.58 | 1,487.70 | 1,499.74 | 1,499.74 | 59,471 |
| 2023-03-29 | 1,490.75 | 1,500.02 | 1,476.17 | 1,496.31 | 1,496.31 | 65,232 |
| 2023-03-28 | 1,479.04 | 1,485.09 | 1,462.65 | 1,473.64 | 1,473.64 | 45,186 |
| 2023-03-27 | 1,478.07 | 1,498.38 | 1,456.66 | 1,481.53 | 1,481.53 | 78,987 |
| 2023-03-24 | 1,447.26 | 1,459.75 | 1,428.10 | 1,459.75 | 1,459.75 | 63,490 |
| 2023-03-23 | 1,462.97 | 1,490.18 | 1,445.12 | 1,451.10 | 1,451.10 | 73,060 |
| 2023-03-22 | 1,492.38 | 1,511.05 | 1,449.98 | 1,452.26 | 1,452.26 | 92,084 |
| 2023-03-21 | 1,487.96 | 1,500.23 | 1,474.47 | 1,500.22 | 1,500.22 | 86,863 |
| 2023-03-20 | 1,457.13 | 1,479.65 | 1,457.13 | 1,474.72 | 1,474.72 | 57,640 |
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.