Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,577.56 | 1,619.02 | 1,567.61 | 1,602.85 | 1,602.85 | 99,743 |
| 2022-01-05 | 1,636.07 | 1,654.78 | 1,582.08 | 1,583.11 | 1,583.11 | 106,295 |
| 2022-01-04 | 1,664.51 | 1,667.18 | 1,633.22 | 1,640.73 | 1,640.73 | 126,818 |
| 2022-01-03 | 1,690.87 | 1,699.11 | 1,636.37 | 1,674.86 | 1,674.86 | 106,233 |
| 2021-12-31 | 1,699.49 | 1,710.96 | 1,696.90 | 1,697.21 | 1,697.21 | 51,868 |
| 2021-12-30 | 1,706.40 | 1,714.75 | 1,689.17 | 1,702.53 | 1,702.53 | 63,646 |
| 2021-12-29 | 1,679.00 | 1,707.99 | 1,679.00 | 1,701.99 | 1,701.99 | 62,793 |
| 2021-12-28 | 1,680.22 | 1,680.22 | 1,661.96 | 1,675.17 | 1,675.17 | 48,356 |
| 2021-12-27 | 1,641.25 | 1,674.60 | 1,635.43 | 1,673.41 | 1,673.41 | 64,656 |
| 2021-12-23 | 1,609.54 | 1,631.78 | 1,594.64 | 1,626.23 | 1,626.23 | 69,318 |
| 2021-12-22 | 1,574.47 | 1,604.94 | 1,574.19 | 1,604.94 | 1,604.94 | 51,331 |
| 2021-12-21 | 1,565.71 | 1,577.83 | 1,545.77 | 1,571.54 | 1,571.54 | 81,121 |
| 2021-12-20 | 1,567.58 | 1,567.58 | 1,533.94 | 1,554.43 | 1,554.43 | 87,769 |
| 2021-12-17 | 1,553.67 | 1,586.80 | 1,543.78 | 1,579.34 | 1,579.34 | 250,193 |
| 2021-12-16 | 1,572.04 | 1,585.47 | 1,543.32 | 1,565.85 | 1,565.85 | 140,312 |
| 2021-12-15 | 1,549.95 | 1,568.31 | 1,536.01 | 1,567.00 | 1,567.00 | 145,489 |
| 2021-12-14 | 1,574.77 | 1,574.77 | 1,532.78 | 1,542.92 | 1,542.92 | 104,054 |
| 2021-12-13 | 1,593.32 | 1,599.55 | 1,577.84 | 1,590.20 | 1,590.20 | 81,873 |
| 2021-12-10 | 1,590.01 | 1,607.92 | 1,576.67 | 1,588.37 | 1,588.37 | 86,541 |
| 2021-12-09 | 1,591.65 | 1,599.53 | 1,580.97 | 1,582.16 | 1,582.16 | 72,447 |
| 2021-12-08 | 1,574.83 | 1,592.01 | 1,563.14 | 1,586.15 | 1,586.15 | 78,719 |
| 2021-12-07 | 1,561.18 | 1,581.51 | 1,546.84 | 1,566.15 | 1,566.15 | 115,308 |
| 2021-12-06 | 1,540.49 | 1,553.22 | 1,524.38 | 1,535.50 | 1,535.50 | 108,646 |
| 2021-12-03 | 1,562.58 | 1,572.12 | 1,502.60 | 1,529.53 | 1,529.53 | 128,011 |
| 2021-12-02 | 1,513.08 | 1,559.37 | 1,510.43 | 1,547.60 | 1,547.60 | 132,549 |
| 2021-12-01 | 1,516.03 | 1,560.59 | 1,504.91 | 1,520.45 | 1,520.45 | 131,059 |
| 2021-11-30 | 1,527.27 | 1,559.15 | 1,502.61 | 1,514.13 | 1,514.13 | 217,280 |
| 2021-11-29 | 1,510.05 | 1,546.09 | 1,510.05 | 1,536.22 | 1,536.22 | 126,762 |
| 2021-11-26 | 1,522.63 | 1,541.95 | 1,482.95 | 1,496.65 | 1,496.65 | 78,579 |
| 2021-11-24 | 1,520.36 | 1,522.59 | 1,486.72 | 1,518.25 | 1,518.25 | 91,360 |
| 2021-11-23 | 1,515.21 | 1,531.33 | 1,479.41 | 1,524.19 | 1,524.19 | 90,000 |
| 2021-11-22 | 1,551.20 | 1,554.16 | 1,521.74 | 1,523.28 | 1,523.28 | 76,193 |
| 2021-11-19 | 1,554.00 | 1,574.53 | 1,545.39 | 1,552.07 | 1,552.07 | 108,387 |
| 2021-11-18 | 1,531.94 | 1,544.58 | 1,528.73 | 1,544.12 | 1,544.12 | 49,513 |
| 2021-11-17 | 1,536.61 | 1,545.72 | 1,519.92 | 1,534.17 | 1,534.17 | 57,634 |
| 2021-11-16 | 1,518.10 | 1,555.01 | 1,518.10 | 1,528.51 | 1,528.51 | 70,827 |
| 2021-11-15 | 1,533.55 | 1,550.81 | 1,512.96 | 1,515.05 | 1,515.05 | 58,793 |
| 2021-11-12 | 1,525.00 | 1,534.99 | 1,521.56 | 1,533.59 | 1,533.59 | 73,074 |
| 2021-11-11 | 1,549.12 | 1,549.12 | 1,509.89 | 1,521.24 | 1,521.24 | 70,938 |
| 2021-11-10 | 1,553.34 | 1,557.59 | 1,532.52 | 1,544.73 | 1,544.73 | 96,744 |
| 2021-11-09 | 1,553.09 | 1,558.33 | 1,528.59 | 1,557.51 | 1,557.51 | 76,529 |
| 2021-11-08 | 1,526.88 | 1,545.74 | 1,483.77 | 1,543.00 | 1,543.00 | 94,598 |
| 2021-11-05 | 1,511.37 | 1,543.82 | 1,459.80 | 1,518.53 | 1,518.53 | 186,473 |
| 2021-11-04 | 1,472.21 | 1,485.57 | 1,462.32 | 1,484.40 | 1,484.40 | 105,135 |
| 2021-11-03 | 1,470.48 | 1,471.66 | 1,438.20 | 1,471.25 | 1,471.25 | 93,851 |
| 2021-11-02 | 1,454.93 | 1,476.40 | 1,434.45 | 1,469.84 | 1,469.84 | 109,375 |
| 2021-11-01 | 1,484.11 | 1,485.73 | 1,428.26 | 1,444.44 | 1,444.44 | 114,089 |
| 2021-10-29 | 1,470.60 | 1,492.19 | 1,470.60 | 1,480.88 | 1,480.88 | 87,165 |
| 2021-10-28 | 1,466.40 | 1,490.37 | 1,463.72 | 1,479.15 | 1,479.15 | 60,954 |
| 2021-10-27 | 1,475.36 | 1,482.64 | 1,455.74 | 1,461.89 | 1,461.89 | 55,046 |
| 2021-10-26 | 1,480.57 | 1,480.57 | 1,460.24 | 1,470.58 | 1,470.58 | 47,585 |
| 2021-10-25 | 1,472.86 | 1,475.89 | 1,449.96 | 1,470.72 | 1,470.72 | 58,817 |
| 2021-10-22 | 1,436.90 | 1,472.52 | 1,436.90 | 1,469.75 | 1,469.75 | 70,002 |
| 2021-10-21 | 1,439.90 | 1,442.63 | 1,424.04 | 1,436.95 | 1,436.95 | 69,188 |
| 2021-10-20 | 1,442.19 | 1,452.15 | 1,425.91 | 1,437.34 | 1,437.34 | 79,316 |
| 2021-10-19 | 1,432.76 | 1,450.85 | 1,429.64 | 1,430.45 | 1,430.45 | 67,963 |
| 2021-10-18 | 1,415.71 | 1,425.07 | 1,407.80 | 1,420.23 | 1,420.23 | 70,348 |
| 2021-10-15 | 1,404.37 | 1,421.85 | 1,404.37 | 1,417.75 | 1,417.75 | 82,529 |
| 2021-10-14 | 1,379.16 | 1,404.96 | 1,379.16 | 1,399.31 | 1,399.31 | 77,617 |
| 2021-10-13 | 1,368.41 | 1,369.30 | 1,349.72 | 1,360.44 | 1,360.44 | 57,807 |
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.