Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,128.91 | 1,163.30 | 1,124.10 | 1,148.77 | 1,148.77 | 219,060 |
| 2022-06-29 | 1,135.00 | 1,148.37 | 1,118.74 | 1,146.02 | 1,146.02 | 142,138 |
| 2022-06-28 | 1,144.27 | 1,152.22 | 1,130.32 | 1,130.77 | 1,130.77 | 157,449 |
| 2022-06-27 | 1,153.85 | 1,153.85 | 1,133.94 | 1,144.24 | 1,144.24 | 162,127 |
| 2022-06-24 | 1,138.16 | 1,152.95 | 1,135.40 | 1,146.90 | 1,146.90 | 257,742 |
| 2022-06-23 | 1,107.71 | 1,136.09 | 1,105.08 | 1,132.40 | 1,132.40 | 197,098 |
| 2022-06-22 | 1,087.14 | 1,112.26 | 1,082.78 | 1,101.73 | 1,101.73 | 187,261 |
| 2022-06-21 | 1,122.43 | 1,122.43 | 1,095.82 | 1,097.57 | 1,097.57 | 173,332 |
| 2022-06-17 | 1,126.03 | 1,128.94 | 1,096.81 | 1,097.80 | 1,097.80 | 297,876 |
| 2022-06-16 | 1,135.00 | 1,135.00 | 1,110.37 | 1,118.52 | 1,118.52 | 153,031 |
| 2022-06-15 | 1,170.56 | 1,180.89 | 1,149.22 | 1,167.25 | 1,167.25 | 86,207 |
| 2022-06-14 | 1,171.35 | 1,171.35 | 1,136.37 | 1,157.63 | 1,157.63 | 95,274 |
| 2022-06-13 | 1,162.31 | 1,179.24 | 1,153.56 | 1,172.75 | 1,172.75 | 127,207 |
| 2022-06-10 | 1,231.26 | 1,231.26 | 1,198.19 | 1,200.44 | 1,200.44 | 161,442 |
| 2022-06-09 | 1,281.86 | 1,290.76 | 1,254.06 | 1,254.54 | 1,254.54 | 85,292 |
| 2022-06-08 | 1,305.79 | 1,317.84 | 1,290.90 | 1,294.32 | 1,294.32 | 75,163 |
| 2022-06-07 | 1,289.83 | 1,315.87 | 1,284.60 | 1,315.31 | 1,315.31 | 92,767 |
| 2022-06-06 | 1,306.91 | 1,321.27 | 1,290.98 | 1,304.09 | 1,304.09 | 82,025 |
| 2022-06-03 | 1,300.10 | 1,309.86 | 1,283.65 | 1,298.90 | 1,298.90 | 76,696 |
| 2022-06-02 | 1,267.33 | 1,326.33 | 1,262.56 | 1,326.32 | 1,326.32 | 102,507 |
| 2022-06-01 | 1,301.37 | 1,306.00 | 1,246.70 | 1,263.40 | 1,263.40 | 108,893 |
| 2022-05-31 | 1,306.87 | 1,308.75 | 1,276.05 | 1,286.12 | 1,286.12 | 214,301 |
| 2022-05-27 | 1,274.70 | 1,326.81 | 1,274.70 | 1,326.52 | 1,326.52 | 127,159 |
| 2022-05-26 | 1,238.27 | 1,265.23 | 1,230.76 | 1,258.47 | 1,258.47 | 77,893 |
| 2022-05-25 | 1,235.63 | 1,247.20 | 1,218.17 | 1,230.01 | 1,230.01 | 101,736 |
| 2022-05-24 | 1,240.00 | 1,240.35 | 1,220.22 | 1,231.46 | 1,231.46 | 99,191 |
| 2022-05-23 | 1,254.69 | 1,255.86 | 1,230.86 | 1,247.48 | 1,247.48 | 120,025 |
| 2022-05-20 | 1,234.41 | 1,241.07 | 1,206.29 | 1,238.58 | 1,238.58 | 136,902 |
| 2022-05-19 | 1,182.56 | 1,228.12 | 1,182.56 | 1,219.71 | 1,219.71 | 157,834 |
| 2022-05-18 | 1,215.76 | 1,225.00 | 1,189.87 | 1,194.52 | 1,194.52 | 127,982 |
| 2022-05-17 | 1,256.49 | 1,265.79 | 1,224.38 | 1,236.38 | 1,236.38 | 132,954 |
| 2022-05-16 | 1,243.33 | 1,252.88 | 1,229.67 | 1,233.51 | 1,233.51 | 139,251 |
| 2022-05-13 | 1,230.65 | 1,274.46 | 1,227.44 | 1,255.11 | 1,255.11 | 128,012 |
| 2022-05-12 | 1,178.54 | 1,218.49 | 1,168.31 | 1,213.12 | 1,213.12 | 152,108 |
| 2022-05-11 | 1,215.95 | 1,224.67 | 1,175.96 | 1,179.40 | 1,179.40 | 251,158 |
| 2022-05-10 | 1,218.82 | 1,241.08 | 1,199.77 | 1,219.64 | 1,219.64 | 209,279 |
| 2022-05-09 | 1,299.09 | 1,299.09 | 1,188.56 | 1,196.07 | 1,196.07 | 204,594 |
| 2022-05-06 | 1,296.73 | 1,327.38 | 1,253.04 | 1,315.90 | 1,315.90 | 229,760 |
| 2022-05-05 | 1,367.10 | 1,370.99 | 1,300.11 | 1,311.35 | 1,311.35 | 196,641 |
| 2022-05-04 | 1,327.20 | 1,383.49 | 1,318.04 | 1,379.62 | 1,379.62 | 166,400 |
| 2022-05-03 | 1,292.76 | 1,347.77 | 1,292.76 | 1,334.37 | 1,334.37 | 247,594 |
| 2022-05-02 | 1,272.45 | 1,294.98 | 1,262.59 | 1,293.02 | 1,293.02 | 155,210 |
| 2022-04-29 | 1,285.95 | 1,314.84 | 1,273.49 | 1,277.53 | 1,277.53 | 138,730 |
| 2022-04-28 | 1,278.54 | 1,301.95 | 1,262.91 | 1,293.51 | 1,293.51 | 132,464 |
| 2022-04-27 | 1,256.59 | 1,284.76 | 1,249.91 | 1,258.07 | 1,258.07 | 134,046 |
| 2022-04-26 | 1,295.10 | 1,296.34 | 1,254.68 | 1,254.79 | 1,254.79 | 90,614 |
| 2022-04-25 | 1,279.77 | 1,305.10 | 1,254.96 | 1,302.59 | 1,302.59 | 115,204 |
| 2022-04-22 | 1,323.86 | 1,324.32 | 1,283.60 | 1,284.63 | 1,284.63 | 84,030 |
| 2022-04-21 | 1,370.59 | 1,370.78 | 1,322.95 | 1,326.23 | 1,326.23 | 89,164 |
| 2022-04-20 | 1,345.02 | 1,378.92 | 1,335.61 | 1,362.45 | 1,362.45 | 118,237 |
| 2022-04-19 | 1,305.32 | 1,335.38 | 1,305.32 | 1,331.04 | 1,331.04 | 89,250 |
| 2022-04-18 | 1,309.42 | 1,315.43 | 1,291.86 | 1,304.58 | 1,304.58 | 72,404 |
| 2022-04-14 | 1,344.07 | 1,344.07 | 1,314.24 | 1,318.36 | 1,318.36 | 135,932 |
| 2022-04-13 | 1,313.94 | 1,344.99 | 1,310.72 | 1,342.59 | 1,342.59 | 138,250 |
| 2022-04-12 | 1,353.80 | 1,359.05 | 1,301.76 | 1,313.77 | 1,313.77 | 140,666 |
| 2022-04-11 | 1,370.75 | 1,373.65 | 1,336.82 | 1,348.00 | 1,348.00 | 121,642 |
| 2022-04-08 | 1,371.00 | 1,401.95 | 1,371.00 | 1,381.84 | 1,381.84 | 144,891 |
| 2022-04-07 | 1,329.90 | 1,375.21 | 1,317.90 | 1,368.74 | 1,368.74 | 146,789 |
| 2022-04-06 | 1,337.54 | 1,340.26 | 1,309.80 | 1,327.86 | 1,327.86 | 159,905 |
| 2022-04-05 | 1,346.22 | 1,362.31 | 1,331.27 | 1,349.01 | 1,349.01 | 169,452 |
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.