Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,467.66 | 1,471.29 | 1,447.36 | 1,455.11 | 1,455.11 | 160,628 |
| 2023-03-16 | 1,432.68 | 1,478.26 | 1,421.01 | 1,469.86 | 1,469.86 | 75,571 |
| 2023-03-15 | 1,440.92 | 1,455.64 | 1,405.98 | 1,438.88 | 1,438.88 | 81,967 |
| 2023-03-14 | 1,461.21 | 1,473.93 | 1,449.92 | 1,469.87 | 1,469.87 | 76,137 |
| 2023-03-13 | 1,423.72 | 1,452.29 | 1,421.95 | 1,439.57 | 1,439.57 | 67,029 |
| 2023-03-10 | 1,474.23 | 1,474.23 | 1,428.67 | 1,433.25 | 1,433.25 | 75,672 |
| 2023-03-09 | 1,496.22 | 1,504.75 | 1,468.02 | 1,475.57 | 1,475.57 | 73,480 |
| 2023-03-08 | 1,472.90 | 1,490.25 | 1,466.38 | 1,490.24 | 1,490.24 | 54,946 |
| 2023-03-07 | 1,508.31 | 1,508.31 | 1,470.52 | 1,473.18 | 1,473.18 | 70,471 |
| 2023-03-06 | 1,503.58 | 1,526.66 | 1,503.58 | 1,505.92 | 1,505.92 | 108,571 |
| 2023-03-03 | 1,492.72 | 1,511.30 | 1,484.14 | 1,508.64 | 1,508.64 | 57,504 |
| 2023-03-02 | 1,407.43 | 1,481.13 | 1,407.43 | 1,479.49 | 1,479.49 | 101,946 |
| 2023-03-01 | 1,424.00 | 1,440.64 | 1,416.70 | 1,417.97 | 1,417.97 | 87,520 |
| 2023-02-28 | 1,427.20 | 1,452.76 | 1,427.20 | 1,433.71 | 1,433.71 | 171,477 |
| 2023-02-27 | 1,447.48 | 1,458.74 | 1,429.93 | 1,431.59 | 1,431.59 | 64,281 |
| 2023-02-24 | 1,447.51 | 1,452.25 | 1,424.36 | 1,428.09 | 1,428.09 | 78,466 |
| 2023-02-23 | 1,463.66 | 1,471.51 | 1,453.62 | 1,467.65 | 1,467.65 | 62,858 |
| 2023-02-22 | 1,464.52 | 1,472.67 | 1,450.43 | 1,455.41 | 1,455.41 | 113,109 |
| 2023-02-21 | 1,498.48 | 1,498.48 | 1,452.65 | 1,459.03 | 1,459.03 | 138,874 |
| 2023-02-17 | 1,525.39 | 1,534.79 | 1,507.29 | 1,513.93 | 1,513.93 | 90,258 |
| 2023-02-16 | 1,535.47 | 1,551.37 | 1,522.25 | 1,534.51 | 1,534.51 | 76,036 |
| 2023-02-15 | 1,536.06 | 1,561.80 | 1,522.00 | 1,561.80 | 1,561.80 | 98,078 |
| 2023-02-14 | 1,553.41 | 1,572.38 | 1,533.52 | 1,545.49 | 1,545.49 | 87,012 |
| 2023-02-13 | 1,515.26 | 1,559.68 | 1,513.01 | 1,554.24 | 1,554.24 | 116,633 |
| 2023-02-10 | 1,536.98 | 1,544.23 | 1,489.99 | 1,513.31 | 1,513.31 | 163,223 |
| 2023-02-09 | 1,573.45 | 1,587.10 | 1,517.18 | 1,534.64 | 1,534.64 | 133,858 |
| 2023-02-08 | 1,547.31 | 1,569.99 | 1,547.31 | 1,554.70 | 1,554.70 | 69,741 |
| 2023-02-07 | 1,543.04 | 1,572.69 | 1,529.18 | 1,557.94 | 1,557.94 | 119,059 |
| 2023-02-06 | 1,578.61 | 1,593.58 | 1,550.93 | 1,555.98 | 1,555.98 | 109,997 |
| 2023-02-03 | 1,560.13 | 1,609.25 | 1,558.42 | 1,591.65 | 1,591.65 | 126,239 |
| 2023-02-02 | 1,555.51 | 1,596.07 | 1,555.51 | 1,583.88 | 1,583.88 | 99,140 |
| 2023-02-01 | 1,534.89 | 1,568.72 | 1,515.94 | 1,560.54 | 1,560.54 | 116,444 |
| 2023-01-31 | 1,510.25 | 1,533.84 | 1,506.15 | 1,532.92 | 1,532.92 | 90,921 |
| 2023-01-30 | 1,520.63 | 1,535.05 | 1,496.33 | 1,507.41 | 1,507.41 | 84,068 |
| 2023-01-27 | 1,514.19 | 1,541.83 | 1,514.19 | 1,529.75 | 1,529.75 | 57,578 |
| 2023-01-26 | 1,548.47 | 1,548.47 | 1,511.78 | 1,523.71 | 1,523.71 | 81,443 |
| 2023-01-25 | 1,514.14 | 1,532.92 | 1,496.52 | 1,531.57 | 1,531.57 | 60,072 |
| 2023-01-24 | 1,560.11 | 1,571.92 | 1,517.25 | 1,534.75 | 1,534.75 | 88,766 |
| 2023-01-23 | 1,562.00 | 1,583.40 | 1,547.61 | 1,576.68 | 1,576.68 | 99,116 |
| 2023-01-20 | 1,524.49 | 1,564.63 | 1,518.10 | 1,561.53 | 1,561.53 | 89,217 |
| 2023-01-19 | 1,532.24 | 1,548.76 | 1,517.35 | 1,518.46 | 1,518.46 | 89,591 |
| 2023-01-18 | 1,540.00 | 1,567.86 | 1,532.07 | 1,539.65 | 1,539.65 | 81,189 |
| 2023-01-17 | 1,547.36 | 1,567.96 | 1,523.49 | 1,531.30 | 1,531.30 | 113,221 |
| 2023-01-13 | 1,525.80 | 1,562.67 | 1,525.80 | 1,557.78 | 1,557.78 | 44,939 |
| 2023-01-12 | 1,554.08 | 1,554.08 | 1,523.44 | 1,536.21 | 1,536.21 | 63,261 |
| 2023-01-11 | 1,528.44 | 1,571.97 | 1,528.44 | 1,553.73 | 1,553.73 | 106,502 |
| 2023-01-10 | 1,463.35 | 1,525.33 | 1,463.35 | 1,520.86 | 1,520.86 | 86,582 |
| 2023-01-09 | 1,454.78 | 1,489.15 | 1,454.35 | 1,456.41 | 1,456.41 | 112,796 |
| 2023-01-06 | 1,503.67 | 1,519.04 | 1,391.89 | 1,449.57 | 1,449.57 | 149,497 |
| 2023-01-05 | 1,474.40 | 1,495.63 | 1,456.95 | 1,489.51 | 1,489.51 | 106,951 |
| 2023-01-04 | 1,484.90 | 1,500.79 | 1,461.32 | 1,491.57 | 1,491.57 | 95,801 |
| 2023-01-03 | 1,455.19 | 1,468.21 | 1,430.36 | 1,461.87 | 1,461.87 | 84,397 |
| 2022-12-30 | 1,454.58 | 1,454.58 | 1,426.49 | 1,445.45 | 1,445.45 | 97,503 |
| 2022-12-29 | 1,448.21 | 1,475.04 | 1,448.21 | 1,467.11 | 1,467.11 | 80,124 |
| 2022-12-28 | 1,450.49 | 1,469.22 | 1,430.16 | 1,430.18 | 1,430.18 | 46,471 |
| 2022-12-27 | 1,443.53 | 1,454.95 | 1,429.69 | 1,447.24 | 1,447.24 | 46,048 |
| 2022-12-23 | 1,440.66 | 1,446.40 | 1,431.38 | 1,439.05 | 1,439.05 | 41,191 |
| 2022-12-22 | 1,424.00 | 1,440.90 | 1,407.30 | 1,438.44 | 1,438.44 | 69,633 |
| 2022-12-21 | 1,411.76 | 1,447.97 | 1,411.76 | 1,444.02 | 1,444.02 | 66,164 |
| 2022-12-20 | 1,397.61 | 1,417.35 | 1,390.65 | 1,405.05 | 1,405.05 | 74,631 |
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.