Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,320.00 | 1,346.26 | 1,304.38 | 1,331.87 | 1,331.87 | 318,400 |
| 2026-07-22 | 1,298.37 | 1,299.52 | 1,277.39 | 1,285.90 | 1,285.90 | 167,000 |
| 2026-07-21 | 1,236.64 | 1,303.75 | 1,216.90 | 1,298.17 | 1,298.17 | 174,812 |
| 2026-07-20 | 1,295.35 | 1,295.80 | 1,269.21 | 1,273.77 | 1,273.77 | 197,920 |
| 2026-07-17 | 1,312.13 | 1,339.58 | 1,301.36 | 1,310.02 | 1,310.02 | 131,400 |
| 2026-07-16 | 1,313.06 | 1,341.12 | 1,306.40 | 1,335.09 | 1,335.09 | 118,400 |
| 2026-07-15 | 1,321.44 | 1,332.24 | 1,314.35 | 1,316.55 | 1,316.55 | 139,800 |
| 2026-07-14 | 1,298.61 | 1,317.45 | 1,287.08 | 1,314.83 | 1,314.83 | 146,900 |
| 2026-07-13 | 1,288.16 | 1,308.30 | 1,279.06 | 1,299.53 | 1,299.53 | 99,300 |
| 2026-07-10 | 1,295.92 | 1,303.45 | 1,281.30 | 1,296.17 | 1,296.17 | 106,800 |
| 2026-07-09 | 1,250.53 | 1,290.42 | 1,250.53 | 1,288.02 | 1,288.02 | 110,200 |
| 2026-07-08 | 1,269.02 | 1,288.35 | 1,245.00 | 1,248.98 | 1,248.98 | 156,600 |
| 2026-07-07 | 1,313.07 | 1,318.00 | 1,285.71 | 1,295.59 | 1,295.59 | 175,500 |
| 2026-07-06 | 1,307.37 | 1,314.31 | 1,284.28 | 1,295.56 | 1,295.56 | 165,100 |
| 2026-07-02 | 1,308.15 | 1,321.47 | 1,291.68 | 1,308.43 | 1,308.43 | 177,500 |
| 2026-07-01 | 1,284.74 | 1,311.41 | 1,278.65 | 1,300.38 | 1,300.38 | 265,400 |
| 2026-06-30 | 1,265.57 | 1,285.16 | 1,248.73 | 1,277.51 | 1,277.51 | 235,000 |
| 2026-06-29 | 1,259.19 | 1,267.19 | 1,247.56 | 1,258.82 | 1,258.82 | 243,600 |
| 2026-06-26 | 1,240.60 | 1,269.62 | 1,240.60 | 1,263.75 | 1,263.75 | 381,200 |
| 2026-06-25 | 1,224.27 | 1,261.01 | 1,212.78 | 1,243.42 | 1,243.42 | 399,300 |
| 2026-06-24 | 1,175.99 | 1,219.49 | 1,167.05 | 1,203.18 | 1,203.18 | 294,800 |
| 2026-06-23 | 1,169.33 | 1,175.52 | 1,146.01 | 1,156.64 | 1,156.64 | 306,100 |
| 2026-06-22 | 1,139.03 | 1,164.74 | 1,132.72 | 1,164.07 | 1,164.07 | 325,800 |
| 2026-06-18 | 1,135.59 | 1,151.58 | 1,129.53 | 1,144.84 | 1,144.84 | 254,400 |
| 2026-06-17 | 1,140.48 | 1,156.07 | 1,121.06 | 1,129.53 | 1,129.53 | 148,600 |
| 2026-06-16 | 1,163.28 | 1,166.20 | 1,148.91 | 1,151.57 | 1,151.57 | 149,900 |
| 2026-06-15 | 1,142.19 | 1,167.39 | 1,135.99 | 1,154.47 | 1,154.47 | 207,000 |
| 2026-06-12 | 1,146.35 | 1,157.76 | 1,122.71 | 1,131.49 | 1,131.49 | 116,100 |
| 2026-06-11 | 1,137.44 | 1,142.65 | 1,113.90 | 1,141.25 | 1,141.25 | 113,400 |
| 2026-06-10 | 1,141.59 | 1,163.69 | 1,127.95 | 1,133.03 | 1,133.03 | 187,000 |
| 2026-06-09 | 1,155.65 | 1,169.31 | 1,136.13 | 1,162.79 | 1,162.79 | 312,000 |
| 2026-06-08 | 1,153.51 | 1,158.11 | 1,137.82 | 1,138.88 | 1,138.88 | 183,300 |
| 2026-06-05 | 1,179.10 | 1,187.49 | 1,148.59 | 1,154.33 | 1,154.33 | 255,100 |
| 2026-06-04 | 1,189.24 | 1,198.02 | 1,173.87 | 1,180.48 | 1,180.48 | 183,600 |
| 2026-06-03 | 1,184.82 | 1,184.82 | 1,146.21 | 1,169.32 | 1,169.32 | 229,100 |
| 2026-06-02 | 1,167.65 | 1,175.62 | 1,154.66 | 1,170.00 | 1,170.00 | 181,500 |
| 2026-06-01 | 1,167.57 | 1,192.50 | 1,166.78 | 1,183.57 | 1,183.57 | 209,500 |
| 2026-05-29 | 1,162.83 | 1,183.15 | 1,157.33 | 1,180.58 | 1,180.58 | 509,200 |
| 2026-05-28 | 1,110.39 | 1,166.84 | 1,107.81 | 1,163.50 | 1,163.50 | 284,500 |
| 2026-05-27 | 1,110.11 | 1,124.99 | 1,089.41 | 1,093.84 | 1,093.84 | 136,800 |
| 2026-05-26 | 1,098.46 | 1,109.48 | 1,088.52 | 1,101.33 | 1,101.33 | 169,200 |
| 2026-05-22 | 1,096.18 | 1,109.96 | 1,088.67 | 1,103.09 | 1,103.09 | 134,500 |
| 2026-05-21 | 1,075.38 | 1,096.19 | 1,056.83 | 1,090.45 | 1,090.45 | 143,700 |
| 2026-05-20 | 1,048.56 | 1,085.16 | 1,027.65 | 1,082.67 | 1,082.67 | 214,200 |
| 2026-05-19 | 1,071.11 | 1,096.41 | 1,046.91 | 1,050.77 | 1,050.77 | 318,100 |
| 2026-05-18 | 1,036.57 | 1,079.69 | 1,031.15 | 1,074.84 | 1,074.84 | 261,500 |
| 2026-05-15 | 1,031.51 | 1,056.93 | 1,028.01 | 1,031.64 | 1,031.64 | 204,100 |
| 2026-05-14 | 1,030.20 | 1,053.54 | 1,030.20 | 1,041.91 | 1,041.91 | 291,100 |
| 2026-05-13 | 1,056.35 | 1,069.00 | 1,023.05 | 1,025.53 | 1,025.53 | 344,800 |
| 2026-05-12 | 1,086.22 | 1,089.56 | 1,070.09 | 1,072.45 | 1,072.45 | 197,636 |
| 2026-05-11 | 1,116.66 | 1,130.00 | 1,078.44 | 1,078.53 | 1,078.53 | 316,704 |
| 2026-05-08 | 1,193.05 | 1,228.88 | 1,110.82 | 1,124.46 | 1,124.46 | 539,200 |
| 2026-05-07 | 1,333.91 | 1,347.03 | 1,307.81 | 1,319.29 | 1,319.29 | 198,700 |
| 2026-05-06 | 1,326.49 | 1,340.89 | 1,308.16 | 1,327.04 | 1,327.04 | 183,300 |
| 2026-05-05 | 1,282.75 | 1,315.18 | 1,278.32 | 1,302.42 | 1,302.42 | 113,200 |
| 2026-05-04 | 1,259.46 | 1,277.64 | 1,249.22 | 1,260.54 | 1,260.54 | 72,200 |
| 2026-05-01 | 1,281.83 | 1,285.32 | 1,263.41 | 1,267.07 | 1,267.07 | 99,100 |
| 2026-04-30 | 1,244.85 | 1,280.29 | 1,239.28 | 1,276.61 | 1,276.61 | 147,800 |
| 2026-04-29 | 1,257.20 | 1,281.51 | 1,228.57 | 1,240.15 | 1,240.15 | 115,700 |
| 2026-04-28 | 1,275.47 | 1,288.84 | 1,256.21 | 1,262.48 | 1,262.48 | 94,000 |
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.