Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,130.38 | 1,139.14 | 1,104.94 | 1,132.01 | 1,132.01 | 121,317 |
| 2022-09-22 | 1,152.46 | 1,152.46 | 1,133.24 | 1,135.53 | 1,135.53 | 114,797 |
| 2022-09-21 | 1,173.31 | 1,201.49 | 1,159.14 | 1,160.06 | 1,160.06 | 100,413 |
| 2022-09-20 | 1,191.35 | 1,194.08 | 1,153.52 | 1,167.55 | 1,167.55 | 116,872 |
| 2022-09-19 | 1,187.27 | 1,207.68 | 1,186.38 | 1,204.82 | 1,204.82 | 92,715 |
| 2022-09-16 | 1,242.93 | 1,242.93 | 1,186.45 | 1,198.50 | 1,198.50 | 178,109 |
| 2022-09-15 | 1,243.52 | 1,262.24 | 1,233.08 | 1,243.79 | 1,243.79 | 89,954 |
| 2022-09-14 | 1,269.29 | 1,271.99 | 1,239.44 | 1,250.05 | 1,250.05 | 127,933 |
| 2022-09-13 | 1,280.39 | 1,290.79 | 1,269.76 | 1,270.63 | 1,270.63 | 168,775 |
| 2022-09-12 | 1,301.00 | 1,316.00 | 1,300.88 | 1,314.39 | 1,314.39 | 53,207 |
| 2022-09-09 | 1,285.54 | 1,301.49 | 1,281.43 | 1,300.95 | 1,300.95 | 67,900 |
| 2022-09-08 | 1,246.54 | 1,286.25 | 1,244.28 | 1,284.31 | 1,284.31 | 89,860 |
| 2022-09-07 | 1,226.46 | 1,253.67 | 1,214.61 | 1,250.48 | 1,250.48 | 77,477 |
| 2022-09-06 | 1,211.79 | 1,231.10 | 1,206.95 | 1,222.71 | 1,222.71 | 105,407 |
| 2022-09-02 | 1,229.48 | 1,229.48 | 1,191.07 | 1,195.02 | 1,195.02 | 55,115 |
| 2022-09-01 | 1,207.82 | 1,208.73 | 1,186.39 | 1,208.33 | 1,208.33 | 81,972 |
| 2022-08-31 | 1,231.36 | 1,239.17 | 1,211.94 | 1,212.46 | 1,212.46 | 163,379 |
| 2022-08-30 | 1,232.67 | 1,234.76 | 1,216.57 | 1,223.72 | 1,223.72 | 80,505 |
| 2022-08-29 | 1,233.81 | 1,243.11 | 1,223.55 | 1,232.37 | 1,232.37 | 69,916 |
| 2022-08-26 | 1,323.96 | 1,324.50 | 1,250.61 | 1,251.91 | 1,251.91 | 65,269 |
| 2022-08-25 | 1,307.35 | 1,324.64 | 1,299.29 | 1,323.96 | 1,323.96 | 38,410 |
| 2022-08-24 | 1,289.51 | 1,303.88 | 1,282.96 | 1,296.76 | 1,296.76 | 50,368 |
| 2022-08-23 | 1,300.23 | 1,308.81 | 1,280.24 | 1,282.83 | 1,282.83 | 63,163 |
| 2022-08-22 | 1,314.60 | 1,323.93 | 1,301.71 | 1,308.27 | 1,308.27 | 58,759 |
| 2022-08-19 | 1,354.72 | 1,362.72 | 1,329.70 | 1,333.80 | 1,333.80 | 88,423 |
| 2022-08-18 | 1,361.25 | 1,361.25 | 1,332.99 | 1,358.72 | 1,358.72 | 65,316 |
| 2022-08-17 | 1,341.56 | 1,363.83 | 1,335.48 | 1,356.60 | 1,356.60 | 82,765 |
| 2022-08-16 | 1,354.94 | 1,368.24 | 1,346.63 | 1,356.10 | 1,356.10 | 65,457 |
| 2022-08-15 | 1,358.32 | 1,369.41 | 1,343.25 | 1,366.39 | 1,366.39 | 59,453 |
| 2022-08-12 | 1,349.46 | 1,365.73 | 1,341.90 | 1,364.10 | 1,364.10 | 61,252 |
| 2022-08-11 | 1,356.59 | 1,372.79 | 1,339.51 | 1,346.79 | 1,346.79 | 72,663 |
| 2022-08-10 | 1,338.64 | 1,349.12 | 1,332.10 | 1,346.78 | 1,346.78 | 89,002 |
| 2022-08-09 | 1,335.58 | 1,335.58 | 1,311.51 | 1,314.63 | 1,314.63 | 61,654 |
| 2022-08-08 | 1,361.11 | 1,361.11 | 1,335.41 | 1,342.11 | 1,342.11 | 61,014 |
| 2022-08-05 | 1,330.52 | 1,349.99 | 1,325.09 | 1,347.72 | 1,347.72 | 75,956 |
| 2022-08-04 | 1,358.34 | 1,358.34 | 1,334.91 | 1,346.88 | 1,346.88 | 121,722 |
| 2022-08-03 | 1,348.62 | 1,367.41 | 1,342.53 | 1,359.92 | 1,359.92 | 90,955 |
| 2022-08-02 | 1,344.24 | 1,362.66 | 1,336.92 | 1,340.32 | 1,340.32 | 154,422 |
| 2022-08-01 | 1,339.34 | 1,356.61 | 1,339.34 | 1,350.83 | 1,350.83 | 143,144 |
| 2022-07-29 | 1,312.33 | 1,357.61 | 1,309.49 | 1,349.73 | 1,349.73 | 205,245 |
| 2022-07-28 | 1,273.56 | 1,307.24 | 1,264.52 | 1,298.96 | 1,298.96 | 138,506 |
| 2022-07-27 | 1,235.89 | 1,285.06 | 1,235.89 | 1,273.56 | 1,273.56 | 133,242 |
| 2022-07-26 | 1,229.51 | 1,240.41 | 1,220.07 | 1,235.85 | 1,235.85 | 110,465 |
| 2022-07-25 | 1,225.24 | 1,231.00 | 1,210.80 | 1,230.22 | 1,230.22 | 97,844 |
| 2022-07-22 | 1,249.09 | 1,255.32 | 1,219.45 | 1,224.14 | 1,224.14 | 113,821 |
| 2022-07-21 | 1,181.81 | 1,242.43 | 1,181.81 | 1,240.29 | 1,240.29 | 125,064 |
| 2022-07-20 | 1,153.40 | 1,180.68 | 1,153.40 | 1,166.42 | 1,166.42 | 89,797 |
| 2022-07-19 | 1,140.64 | 1,158.95 | 1,137.31 | 1,156.87 | 1,156.87 | 133,618 |
| 2022-07-18 | 1,163.59 | 1,163.59 | 1,116.65 | 1,122.80 | 1,122.80 | 84,921 |
| 2022-07-15 | 1,157.38 | 1,168.11 | 1,143.56 | 1,158.96 | 1,158.96 | 94,851 |
| 2022-07-14 | 1,152.77 | 1,157.24 | 1,111.00 | 1,138.22 | 1,138.22 | 134,697 |
| 2022-07-13 | 1,165.73 | 1,197.19 | 1,162.95 | 1,172.34 | 1,172.34 | 108,454 |
| 2022-07-12 | 1,212.80 | 1,227.48 | 1,186.75 | 1,190.56 | 1,190.56 | 104,498 |
| 2022-07-11 | 1,211.74 | 1,230.11 | 1,205.31 | 1,222.83 | 1,222.83 | 131,952 |
| 2022-07-08 | 1,196.01 | 1,228.94 | 1,194.57 | 1,221.28 | 1,221.28 | 141,003 |
| 2022-07-07 | 1,170.08 | 1,208.36 | 1,170.04 | 1,207.30 | 1,207.30 | 190,846 |
| 2022-07-06 | 1,175.34 | 1,180.80 | 1,161.02 | 1,171.60 | 1,171.60 | 200,531 |
| 2022-07-05 | 1,142.95 | 1,176.15 | 1,131.80 | 1,175.47 | 1,175.47 | 132,962 |
| 2022-07-01 | 1,151.33 | 1,167.82 | 1,145.69 | 1,161.85 | 1,161.85 | 139,102 |
| 2022-06-30 | 1,128.91 | 1,163.30 | 1,124.10 | 1,148.77 | 1,148.77 | 219,060 |
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.