Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,368.73 | 1,376.88 | 1,350.14 | 1,357.43 | 1,357.43 | 121,131 |
| 2022-04-01 | 1,381.81 | 1,387.15 | 1,346.57 | 1,371.63 | 1,371.63 | 189,284 |
| 2022-03-31 | 1,407.27 | 1,412.78 | 1,370.72 | 1,373.19 | 1,373.19 | 142,688 |
| 2022-03-30 | 1,410.82 | 1,416.05 | 1,394.89 | 1,405.74 | 1,405.74 | 102,274 |
| 2022-03-29 | 1,419.26 | 1,444.80 | 1,405.05 | 1,423.28 | 1,423.28 | 84,399 |
| 2022-03-28 | 1,398.86 | 1,410.34 | 1,375.97 | 1,395.69 | 1,395.69 | 75,874 |
| 2022-03-25 | 1,389.38 | 1,389.38 | 1,365.36 | 1,388.39 | 1,388.39 | 72,552 |
| 2022-03-24 | 1,362.38 | 1,381.33 | 1,337.12 | 1,379.50 | 1,379.50 | 92,839 |
| 2022-03-23 | 1,386.31 | 1,386.31 | 1,350.00 | 1,359.31 | 1,359.31 | 147,814 |
| 2022-03-22 | 1,399.90 | 1,419.48 | 1,392.16 | 1,399.59 | 1,399.59 | 100,793 |
| 2022-03-21 | 1,389.28 | 1,408.77 | 1,371.55 | 1,394.61 | 1,394.61 | 104,297 |
| 2022-03-18 | 1,396.88 | 1,411.67 | 1,386.80 | 1,405.23 | 1,405.23 | 147,525 |
| 2022-03-17 | 1,358.68 | 1,389.85 | 1,345.24 | 1,389.13 | 1,389.13 | 104,465 |
| 2022-03-16 | 1,331.59 | 1,361.35 | 1,331.50 | 1,358.84 | 1,358.84 | 93,923 |
| 2022-03-15 | 1,300.96 | 1,327.36 | 1,290.64 | 1,319.45 | 1,319.45 | 116,271 |
| 2022-03-14 | 1,324.54 | 1,341.16 | 1,282.43 | 1,289.32 | 1,289.32 | 178,268 |
| 2022-03-11 | 1,346.90 | 1,349.75 | 1,309.57 | 1,311.22 | 1,311.22 | 121,798 |
| 2022-03-10 | 1,330.00 | 1,363.11 | 1,330.00 | 1,338.34 | 1,338.34 | 132,291 |
| 2022-03-09 | 1,359.37 | 1,396.41 | 1,356.67 | 1,388.29 | 1,388.29 | 85,560 |
| 2022-03-08 | 1,325.00 | 1,355.64 | 1,302.88 | 1,317.10 | 1,317.10 | 107,360 |
| 2022-03-07 | 1,378.00 | 1,382.63 | 1,317.03 | 1,339.44 | 1,339.44 | 129,874 |
| 2022-03-04 | 1,386.53 | 1,391.70 | 1,355.62 | 1,388.78 | 1,388.78 | 107,784 |
| 2022-03-03 | 1,396.87 | 1,414.43 | 1,383.21 | 1,404.71 | 1,404.71 | 86,979 |
| 2022-03-02 | 1,376.46 | 1,402.47 | 1,370.26 | 1,387.30 | 1,387.30 | 135,332 |
| 2022-03-01 | 1,404.56 | 1,435.54 | 1,380.88 | 1,393.34 | 1,393.34 | 128,102 |
| 2022-02-28 | 1,425.11 | 1,437.51 | 1,387.59 | 1,408.74 | 1,408.74 | 189,220 |
| 2022-02-25 | 1,417.45 | 1,449.72 | 1,406.80 | 1,447.52 | 1,447.52 | 99,189 |
| 2022-02-24 | 1,353.76 | 1,417.23 | 1,346.60 | 1,412.37 | 1,412.37 | 111,976 |
| 2022-02-23 | 1,420.80 | 1,427.21 | 1,379.05 | 1,380.65 | 1,380.65 | 90,559 |
| 2022-02-22 | 1,397.37 | 1,426.83 | 1,389.30 | 1,416.75 | 1,416.75 | 140,055 |
| 2022-02-18 | 1,420.69 | 1,438.62 | 1,401.59 | 1,408.46 | 1,408.46 | 100,486 |
| 2022-02-17 | 1,449.65 | 1,452.09 | 1,413.00 | 1,417.12 | 1,417.12 | 161,410 |
| 2022-02-16 | 1,417.35 | 1,468.14 | 1,402.56 | 1,462.20 | 1,462.20 | 138,188 |
| 2022-02-15 | 1,441.84 | 1,459.20 | 1,419.37 | 1,429.76 | 1,429.76 | 127,562 |
| 2022-02-14 | 1,427.65 | 1,436.87 | 1,401.39 | 1,416.12 | 1,416.12 | 202,221 |
| 2022-02-11 | 1,499.98 | 1,537.72 | 1,426.94 | 1,430.41 | 1,430.41 | 284,355 |
| 2022-02-10 | 1,517.51 | 1,566.05 | 1,515.18 | 1,521.70 | 1,521.70 | 207,781 |
| 2022-02-09 | 1,518.95 | 1,554.68 | 1,518.95 | 1,554.67 | 1,554.67 | 112,574 |
| 2022-02-08 | 1,478.95 | 1,521.00 | 1,478.95 | 1,500.69 | 1,500.69 | 163,511 |
| 2022-02-07 | 1,496.28 | 1,507.00 | 1,472.42 | 1,499.95 | 1,499.95 | 84,605 |
| 2022-02-04 | 1,485.00 | 1,509.90 | 1,461.60 | 1,491.90 | 1,491.90 | 66,043 |
| 2022-02-03 | 1,503.81 | 1,522.47 | 1,490.26 | 1,495.52 | 1,495.52 | 81,926 |
| 2022-02-02 | 1,500.37 | 1,529.22 | 1,500.37 | 1,526.07 | 1,526.07 | 87,243 |
| 2022-02-01 | 1,485.36 | 1,499.99 | 1,460.46 | 1,496.43 | 1,496.43 | 132,900 |
| 2022-01-31 | 1,434.26 | 1,475.75 | 1,433.85 | 1,472.68 | 1,472.68 | 129,014 |
| 2022-01-28 | 1,409.77 | 1,430.96 | 1,385.15 | 1,430.53 | 1,430.53 | 88,429 |
| 2022-01-27 | 1,417.86 | 1,435.09 | 1,384.28 | 1,396.45 | 1,396.45 | 134,991 |
| 2022-01-26 | 1,425.69 | 1,451.89 | 1,389.79 | 1,405.53 | 1,405.53 | 102,075 |
| 2022-01-25 | 1,431.49 | 1,439.42 | 1,390.20 | 1,413.70 | 1,413.70 | 151,057 |
| 2022-01-24 | 1,432.63 | 1,467.56 | 1,388.71 | 1,462.64 | 1,462.64 | 160,516 |
| 2022-01-21 | 1,460.78 | 1,503.85 | 1,454.62 | 1,458.34 | 1,458.34 | 220,201 |
| 2022-01-20 | 1,478.50 | 1,512.42 | 1,467.54 | 1,470.53 | 1,470.53 | 120,725 |
| 2022-01-19 | 1,489.98 | 1,515.62 | 1,465.40 | 1,469.07 | 1,469.07 | 99,484 |
| 2022-01-18 | 1,490.60 | 1,497.36 | 1,473.50 | 1,483.75 | 1,483.75 | 123,686 |
| 2022-01-14 | 1,490.30 | 1,517.29 | 1,487.38 | 1,512.76 | 1,512.76 | 145,588 |
| 2022-01-13 | 1,564.59 | 1,564.59 | 1,480.03 | 1,503.69 | 1,503.69 | 176,037 |
| 2022-01-12 | 1,575.79 | 1,584.23 | 1,555.00 | 1,559.62 | 1,559.62 | 119,329 |
| 2022-01-11 | 1,565.99 | 1,579.28 | 1,547.68 | 1,571.43 | 1,571.43 | 84,338 |
| 2022-01-10 | 1,524.96 | 1,568.87 | 1,508.59 | 1,565.99 | 1,565.99 | 96,485 |
| 2022-01-07 | 1,597.98 | 1,598.00 | 1,542.34 | 1,542.39 | 1,542.39 | 106,649 |
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.