Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1,425.30 | 1,425.52 | 1,392.95 | 1,397.93 | 1,397.93 | 94,756 |
| 2022-12-16 | 1,401.58 | 1,430.57 | 1,399.48 | 1,428.19 | 1,428.19 | 190,192 |
| 2022-12-15 | 1,447.16 | 1,456.54 | 1,412.94 | 1,418.07 | 1,418.07 | 110,622 |
| 2022-12-14 | 1,507.85 | 1,513.55 | 1,463.64 | 1,474.76 | 1,474.76 | 128,385 |
| 2022-12-13 | 1,530.96 | 1,534.74 | 1,499.09 | 1,513.02 | 1,513.02 | 144,760 |
| 2022-12-12 | 1,460.00 | 1,485.09 | 1,457.96 | 1,484.89 | 1,484.89 | 100,301 |
| 2022-12-09 | 1,467.42 | 1,483.45 | 1,449.63 | 1,455.56 | 1,455.56 | 86,293 |
| 2022-12-08 | 1,461.22 | 1,486.14 | 1,461.22 | 1,482.73 | 1,482.73 | 90,651 |
| 2022-12-07 | 1,441.29 | 1,472.37 | 1,441.29 | 1,461.57 | 1,461.57 | 76,106 |
| 2022-12-06 | 1,445.05 | 1,467.10 | 1,436.02 | 1,453.80 | 1,453.80 | 70,416 |
| 2022-12-05 | 1,465.34 | 1,473.30 | 1,436.13 | 1,454.37 | 1,454.37 | 68,398 |
| 2022-12-02 | 1,463.08 | 1,499.46 | 1,456.57 | 1,486.10 | 1,486.10 | 73,034 |
| 2022-12-01 | 1,483.55 | 1,498.90 | 1,468.79 | 1,490.33 | 1,490.33 | 116,925 |
| 2022-11-30 | 1,419.06 | 1,469.92 | 1,402.18 | 1,469.56 | 1,469.56 | 233,960 |
| 2022-11-29 | 1,429.58 | 1,444.41 | 1,412.21 | 1,412.21 | 1,412.21 | 94,230 |
| 2022-11-28 | 1,431.85 | 1,442.31 | 1,416.76 | 1,439.89 | 1,439.89 | 118,148 |
| 2022-11-25 | 1,444.22 | 1,455.14 | 1,438.27 | 1,449.69 | 1,449.69 | 34,695 |
| 2022-11-23 | 1,446.53 | 1,450.00 | 1,429.87 | 1,441.32 | 1,441.32 | 66,190 |
| 2022-11-22 | 1,407.33 | 1,439.75 | 1,402.93 | 1,439.75 | 1,439.75 | 90,743 |
| 2022-11-21 | 1,390.32 | 1,406.15 | 1,386.89 | 1,391.93 | 1,391.93 | 58,967 |
| 2022-11-18 | 1,414.32 | 1,414.32 | 1,384.72 | 1,401.31 | 1,401.31 | 72,842 |
| 2022-11-17 | 1,370.01 | 1,388.83 | 1,354.06 | 1,388.83 | 1,388.83 | 118,802 |
| 2022-11-16 | 1,418.65 | 1,418.65 | 1,385.36 | 1,395.75 | 1,395.75 | 106,038 |
| 2022-11-15 | 1,462.93 | 1,462.93 | 1,404.22 | 1,408.03 | 1,408.03 | 138,401 |
| 2022-11-14 | 1,466.00 | 1,495.07 | 1,440.18 | 1,442.80 | 1,442.80 | 139,470 |
| 2022-11-11 | 1,452.42 | 1,488.37 | 1,446.57 | 1,464.38 | 1,464.38 | 138,072 |
| 2022-11-10 | 1,398.94 | 1,454.70 | 1,398.94 | 1,449.15 | 1,449.15 | 160,700 |
| 2022-11-09 | 1,337.81 | 1,353.48 | 1,320.74 | 1,336.23 | 1,336.23 | 106,780 |
| 2022-11-08 | 1,306.42 | 1,358.96 | 1,299.28 | 1,350.96 | 1,350.96 | 151,937 |
| 2022-11-07 | 1,297.90 | 1,304.66 | 1,270.45 | 1,298.71 | 1,298.71 | 155,301 |
| 2022-11-04 | 1,213.61 | 1,297.54 | 1,199.41 | 1,284.51 | 1,284.51 | 183,847 |
| 2022-11-03 | 1,221.29 | 1,247.71 | 1,200.10 | 1,225.87 | 1,225.87 | 102,880 |
| 2022-11-02 | 1,281.47 | 1,294.57 | 1,236.85 | 1,238.81 | 1,238.81 | 109,960 |
| 2022-11-01 | 1,284.78 | 1,288.63 | 1,253.08 | 1,280.84 | 1,280.84 | 117,066 |
| 2022-10-31 | 1,248.36 | 1,280.18 | 1,248.36 | 1,264.93 | 1,264.93 | 110,058 |
| 2022-10-28 | 1,253.08 | 1,277.54 | 1,235.32 | 1,264.55 | 1,264.55 | 70,590 |
| 2022-10-27 | 1,258.34 | 1,270.78 | 1,242.98 | 1,253.08 | 1,253.08 | 94,690 |
| 2022-10-26 | 1,235.63 | 1,278.17 | 1,232.12 | 1,262.83 | 1,262.83 | 110,474 |
| 2022-10-25 | 1,203.52 | 1,240.35 | 1,203.52 | 1,230.89 | 1,230.89 | 84,773 |
| 2022-10-24 | 1,187.87 | 1,212.14 | 1,186.63 | 1,197.14 | 1,197.14 | 104,335 |
| 2022-10-21 | 1,149.60 | 1,176.87 | 1,136.29 | 1,174.38 | 1,174.38 | 92,996 |
| 2022-10-20 | 1,157.28 | 1,184.44 | 1,135.47 | 1,143.90 | 1,143.90 | 102,334 |
| 2022-10-19 | 1,184.98 | 1,186.29 | 1,154.44 | 1,166.97 | 1,166.97 | 95,818 |
| 2022-10-18 | 1,209.16 | 1,216.97 | 1,186.35 | 1,200.00 | 1,200.00 | 105,512 |
| 2022-10-17 | 1,135.89 | 1,181.31 | 1,133.85 | 1,173.12 | 1,173.12 | 105,199 |
| 2022-10-14 | 1,139.87 | 1,149.38 | 1,112.05 | 1,117.03 | 1,117.03 | 100,413 |
| 2022-10-13 | 1,077.54 | 1,142.90 | 1,065.55 | 1,131.63 | 1,131.63 | 104,614 |
| 2022-10-12 | 1,118.16 | 1,118.97 | 1,101.81 | 1,102.67 | 1,102.67 | 74,295 |
| 2022-10-11 | 1,121.61 | 1,132.94 | 1,098.32 | 1,113.26 | 1,113.26 | 96,153 |
| 2022-10-10 | 1,164.19 | 1,164.19 | 1,126.85 | 1,127.08 | 1,127.08 | 88,963 |
| 2022-10-07 | 1,190.84 | 1,190.84 | 1,153.77 | 1,156.89 | 1,156.89 | 96,981 |
| 2022-10-06 | 1,194.76 | 1,214.68 | 1,194.61 | 1,203.18 | 1,203.18 | 135,403 |
| 2022-10-05 | 1,161.50 | 1,208.57 | 1,161.50 | 1,202.47 | 1,202.47 | 116,811 |
| 2022-10-04 | 1,154.95 | 1,182.92 | 1,154.95 | 1,179.21 | 1,179.21 | 147,804 |
| 2022-10-03 | 1,100.48 | 1,140.39 | 1,092.96 | 1,133.36 | 1,133.36 | 112,732 |
| 2022-09-30 | 1,100.19 | 1,112.60 | 1,081.67 | 1,084.12 | 1,084.12 | 144,350 |
| 2022-09-29 | 1,098.80 | 1,101.73 | 1,085.71 | 1,096.88 | 1,096.88 | 163,505 |
| 2022-09-28 | 1,099.23 | 1,117.89 | 1,096.94 | 1,109.10 | 1,109.10 | 141,388 |
| 2022-09-27 | 1,130.07 | 1,136.58 | 1,095.38 | 1,104.28 | 1,104.28 | 119,501 |
| 2022-09-26 | 1,124.66 | 1,139.12 | 1,112.19 | 1,117.85 | 1,117.85 | 95,639 |
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.