Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 1,370.16 | 1,370.16 | 1,334.86 | 1,355.25 | 1,355.25 | 88,100 |
| 2021-10-11 | 1,379.16 | 1,382.28 | 1,357.88 | 1,361.43 | 1,361.43 | 65,427 |
| 2021-10-08 | 1,405.52 | 1,425.30 | 1,384.12 | 1,385.30 | 1,385.30 | 62,852 |
| 2021-10-07 | 1,407.67 | 1,426.80 | 1,401.59 | 1,404.32 | 1,404.32 | 85,110 |
| 2021-10-06 | 1,377.93 | 1,389.56 | 1,367.70 | 1,384.50 | 1,384.50 | 84,344 |
| 2021-10-05 | 1,383.15 | 1,413.42 | 1,379.07 | 1,384.02 | 1,384.02 | 99,135 |
| 2021-10-04 | 1,386.57 | 1,400.14 | 1,355.05 | 1,372.52 | 1,372.52 | 145,901 |
| 2021-10-01 | 1,369.77 | 1,398.40 | 1,335.74 | 1,389.87 | 1,389.87 | 115,086 |
| 2021-09-30 | 1,419.03 | 1,431.59 | 1,374.94 | 1,377.36 | 1,377.36 | 164,877 |
| 2021-09-29 | 1,432.56 | 1,443.83 | 1,401.31 | 1,408.44 | 1,408.44 | 133,194 |
| 2021-09-28 | 1,463.34 | 1,463.34 | 1,409.34 | 1,421.65 | 1,421.65 | 129,958 |
| 2021-09-27 | 1,550.20 | 1,550.89 | 1,466.06 | 1,477.96 | 1,477.96 | 109,104 |
| 2021-09-24 | 1,549.51 | 1,557.68 | 1,530.09 | 1,556.84 | 1,556.84 | 71,155 |
| 2021-09-23 | 1,553.01 | 1,578.00 | 1,543.12 | 1,563.51 | 1,563.51 | 101,503 |
| 2021-09-22 | 1,546.90 | 1,558.83 | 1,534.58 | 1,542.78 | 1,542.78 | 67,491 |
| 2021-09-21 | 1,542.56 | 1,543.83 | 1,516.64 | 1,535.38 | 1,535.38 | 70,642 |
| 2021-09-20 | 1,527.70 | 1,545.59 | 1,510.45 | 1,527.19 | 1,527.19 | 95,101 |
| 2021-09-17 | 1,551.38 | 1,559.20 | 1,541.98 | 1,545.18 | 1,545.18 | 185,822 |
| 2021-09-16 | 1,561.07 | 1,566.15 | 1,540.06 | 1,554.59 | 1,554.59 | 59,849 |
| 2021-09-15 | 1,560.37 | 1,585.00 | 1,552.80 | 1,561.15 | 1,561.15 | 92,044 |
| 2021-09-14 | 1,567.34 | 1,580.20 | 1,555.00 | 1,559.44 | 1,559.44 | 73,908 |
| 2021-09-13 | 1,606.14 | 1,606.14 | 1,534.15 | 1,555.48 | 1,555.48 | 106,579 |
| 2021-09-10 | 1,596.69 | 1,626.62 | 1,578.03 | 1,593.99 | 1,593.99 | 101,773 |
| 2021-09-09 | 1,615.16 | 1,616.09 | 1,580.07 | 1,584.80 | 1,584.80 | 52,586 |
| 2021-09-08 | 1,582.23 | 1,613.79 | 1,581.14 | 1,604.05 | 1,604.05 | 69,678 |
| 2021-09-07 | 1,575.31 | 1,583.01 | 1,558.18 | 1,579.45 | 1,579.45 | 71,301 |
| 2021-09-03 | 1,567.50 | 1,575.92 | 1,552.59 | 1,575.31 | 1,575.31 | 66,298 |
| 2021-09-02 | 1,563.11 | 1,583.81 | 1,563.11 | 1,569.19 | 1,569.19 | 93,213 |
| 2021-09-01 | 1,550.71 | 1,557.54 | 1,539.02 | 1,552.67 | 1,552.67 | 81,714 |
| 2021-08-31 | 1,593.98 | 1,594.12 | 1,543.51 | 1,552.83 | 1,552.83 | 158,423 |
| 2021-08-30 | 1,572.38 | 1,593.57 | 1,571.36 | 1,588.73 | 1,588.73 | 53,527 |
| 2021-08-27 | 1,556.99 | 1,577.96 | 1,554.23 | 1,565.61 | 1,565.61 | 54,472 |
| 2021-08-26 | 1,559.00 | 1,569.62 | 1,540.32 | 1,556.89 | 1,556.89 | 61,810 |
| 2021-08-25 | 1,526.53 | 1,561.76 | 1,519.85 | 1,560.62 | 1,560.62 | 103,453 |
| 2021-08-24 | 1,531.31 | 1,539.82 | 1,516.25 | 1,525.56 | 1,525.56 | 77,346 |
| 2021-08-23 | 1,539.43 | 1,560.60 | 1,529.88 | 1,531.92 | 1,531.92 | 133,454 |
| 2021-08-20 | 1,545.29 | 1,563.38 | 1,524.60 | 1,530.51 | 1,530.51 | 91,059 |
| 2021-08-19 | 1,507.12 | 1,544.30 | 1,504.01 | 1,541.60 | 1,541.60 | 70,945 |
| 2021-08-18 | 1,540.45 | 1,543.72 | 1,517.86 | 1,519.93 | 1,519.93 | 76,318 |
| 2021-08-17 | 1,556.37 | 1,560.00 | 1,534.73 | 1,546.25 | 1,546.25 | 93,690 |
| 2021-08-16 | 1,539.99 | 1,562.55 | 1,531.77 | 1,558.91 | 1,558.91 | 65,614 |
| 2021-08-13 | 1,516.38 | 1,537.66 | 1,516.38 | 1,537.49 | 1,537.49 | 61,729 |
| 2021-08-12 | 1,497.32 | 1,519.67 | 1,497.32 | 1,518.15 | 1,518.15 | 60,883 |
| 2021-08-11 | 1,515.08 | 1,515.08 | 1,489.85 | 1,498.78 | 1,498.78 | 78,004 |
| 2021-08-10 | 1,526.26 | 1,530.00 | 1,509.71 | 1,515.27 | 1,515.27 | 95,822 |
| 2021-08-09 | 1,523.24 | 1,528.11 | 1,513.59 | 1,523.94 | 1,523.94 | 94,655 |
| 2021-08-06 | 1,522.82 | 1,535.31 | 1,510.47 | 1,521.69 | 1,521.69 | 110,734 |
| 2021-08-05 | 1,519.99 | 1,528.66 | 1,506.97 | 1,527.56 | 1,527.56 | 90,530 |
| 2021-08-04 | 1,500.00 | 1,525.07 | 1,498.69 | 1,515.26 | 1,515.26 | 96,377 |
| 2021-08-03 | 1,485.33 | 1,498.89 | 1,479.91 | 1,496.72 | 1,496.72 | 96,383 |
| 2021-08-02 | 1,485.27 | 1,490.37 | 1,467.53 | 1,480.15 | 1,480.15 | 134,323 |
| 2021-07-30 | 1,496.76 | 1,503.72 | 1,451.08 | 1,473.71 | 1,473.71 | 139,960 |
| 2021-07-29 | 1,488.13 | 1,519.99 | 1,487.60 | 1,511.70 | 1,511.70 | 110,617 |
| 2021-07-28 | 1,487.34 | 1,501.27 | 1,483.94 | 1,487.64 | 1,487.64 | 78,385 |
| 2021-07-27 | 1,472.89 | 1,487.19 | 1,458.84 | 1,479.88 | 1,479.88 | 62,405 |
| 2021-07-26 | 1,469.57 | 1,477.45 | 1,456.55 | 1,471.56 | 1,471.56 | 65,741 |
| 2021-07-23 | 1,462.99 | 1,482.21 | 1,462.99 | 1,477.14 | 1,477.14 | 51,096 |
| 2021-07-22 | 1,437.49 | 1,460.00 | 1,437.49 | 1,459.59 | 1,459.59 | 55,727 |
| 2021-07-21 | 1,451.30 | 1,451.30 | 1,406.00 | 1,432.79 | 1,432.79 | 83,669 |
| 2021-07-20 | 1,445.01 | 1,463.08 | 1,430.31 | 1,443.41 | 1,443.41 | 127,404 |
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.