Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | 1,436.24 | 1,450.23 | 1,431.21 | 1,438.66 | 1,438.66 | 98,520 |
| 2021-07-16 | 1,444.76 | 1,459.19 | 1,437.71 | 1,448.99 | 1,448.99 | 79,110 |
| 2021-07-15 | 1,427.26 | 1,445.56 | 1,426.55 | 1,436.03 | 1,436.03 | 65,332 |
| 2021-07-14 | 1,443.23 | 1,454.78 | 1,433.24 | 1,435.56 | 1,435.56 | 62,556 |
| 2021-07-13 | 1,435.02 | 1,445.68 | 1,428.39 | 1,442.19 | 1,442.19 | 55,327 |
| 2021-07-12 | 1,438.86 | 1,447.42 | 1,428.16 | 1,436.04 | 1,436.04 | 81,407 |
| 2021-07-09 | 1,431.08 | 1,437.15 | 1,413.57 | 1,435.41 | 1,435.41 | 89,691 |
| 2021-07-08 | 1,420.47 | 1,425.66 | 1,406.90 | 1,422.43 | 1,422.43 | 77,593 |
| 2021-07-07 | 1,424.03 | 1,436.81 | 1,410.27 | 1,435.97 | 1,435.97 | 103,167 |
| 2021-07-06 | 1,402.00 | 1,427.42 | 1,402.00 | 1,419.65 | 1,419.65 | 124,016 |
| 2021-07-02 | 1,385.70 | 1,403.76 | 1,380.70 | 1,401.15 | 1,401.15 | 99,490 |
| 2021-07-01 | 1,384.39 | 1,387.99 | 1,376.12 | 1,381.13 | 1,381.13 | 105,273 |
| 2021-06-30 | 1,390.65 | 1,392.52 | 1,375.20 | 1,385.34 | 1,385.34 | 150,750 |
| 2021-06-29 | 1,376.22 | 1,403.17 | 1,375.19 | 1,397.65 | 1,397.65 | 82,649 |
| 2021-06-28 | 1,362.19 | 1,387.32 | 1,352.00 | 1,381.67 | 1,381.67 | 72,136 |
| 2021-06-25 | 1,359.00 | 1,362.19 | 1,346.28 | 1,352.02 | 1,352.02 | 174,958 |
| 2021-06-24 | 1,360.00 | 1,362.88 | 1,350.00 | 1,355.41 | 1,355.41 | 114,892 |
| 2021-06-23 | 1,372.83 | 1,377.19 | 1,354.68 | 1,356.60 | 1,356.60 | 118,615 |
| 2021-06-22 | 1,361.15 | 1,385.67 | 1,359.37 | 1,376.99 | 1,376.99 | 94,845 |
| 2021-06-21 | 1,359.40 | 1,375.52 | 1,348.47 | 1,364.55 | 1,364.55 | 151,484 |
| 2021-06-18 | 1,363.15 | 1,384.64 | 1,351.33 | 1,352.87 | 1,352.87 | 464,082 |
| 2021-06-17 | 1,345.40 | 1,372.56 | 1,344.79 | 1,368.05 | 1,368.05 | 121,865 |
| 2021-06-16 | 1,358.75 | 1,367.89 | 1,344.61 | 1,349.92 | 1,349.92 | 104,991 |
| 2021-06-15 | 1,352.01 | 1,362.26 | 1,348.95 | 1,358.42 | 1,358.42 | 137,950 |
| 2021-06-14 | 1,329.33 | 1,352.50 | 1,322.17 | 1,351.84 | 1,351.84 | 122,577 |
| 2021-06-11 | 1,297.99 | 1,326.15 | 1,296.38 | 1,325.48 | 1,325.48 | 111,407 |
| 2021-06-10 | 1,267.07 | 1,300.42 | 1,267.07 | 1,300.39 | 1,300.39 | 141,431 |
| 2021-06-09 | 1,273.08 | 1,285.87 | 1,264.08 | 1,269.09 | 1,269.09 | 77,638 |
| 2021-06-08 | 1,256.94 | 1,267.73 | 1,243.67 | 1,266.04 | 1,266.04 | 93,986 |
| 2021-06-07 | 1,259.90 | 1,262.65 | 1,243.09 | 1,248.77 | 1,248.77 | 92,065 |
| 2021-06-04 | 1,261.43 | 1,263.70 | 1,248.69 | 1,256.82 | 1,256.82 | 96,650 |
| 2021-06-03 | 1,268.80 | 1,268.80 | 1,244.41 | 1,255.28 | 1,255.28 | 129,911 |
| 2021-06-02 | 1,294.11 | 1,298.61 | 1,273.73 | 1,274.87 | 1,274.87 | 78,877 |
| 2021-06-01 | 1,315.57 | 1,317.23 | 1,285.71 | 1,296.30 | 1,296.30 | 83,337 |
| 2021-05-28 | 1,307.83 | 1,310.98 | 1,295.12 | 1,300.95 | 1,300.95 | 64,665 |
| 2021-05-27 | 1,280.96 | 1,305.19 | 1,280.29 | 1,297.12 | 1,297.12 | 231,729 |
| 2021-05-26 | 1,295.15 | 1,296.69 | 1,269.62 | 1,281.71 | 1,281.71 | 96,821 |
| 2021-05-25 | 1,281.30 | 1,291.01 | 1,268.60 | 1,287.10 | 1,287.10 | 112,958 |
| 2021-05-24 | 1,287.13 | 1,289.72 | 1,275.72 | 1,280.11 | 1,280.11 | 82,995 |
| 2021-05-21 | 1,278.90 | 1,291.31 | 1,272.41 | 1,276.29 | 1,276.29 | 208,442 |
| 2021-05-20 | 1,254.30 | 1,284.52 | 1,246.45 | 1,275.88 | 1,275.88 | 92,202 |
| 2021-05-19 | 1,234.31 | 1,253.86 | 1,227.64 | 1,251.46 | 1,251.46 | 112,949 |
| 2021-05-18 | 1,261.25 | 1,261.64 | 1,244.15 | 1,245.43 | 1,245.43 | 61,943 |
| 2021-05-17 | 1,274.65 | 1,274.65 | 1,258.11 | 1,259.01 | 1,259.01 | 59,603 |
| 2021-05-14 | 1,255.11 | 1,277.65 | 1,250.55 | 1,274.65 | 1,274.65 | 67,378 |
| 2021-05-13 | 1,249.35 | 1,261.77 | 1,238.54 | 1,253.64 | 1,253.64 | 97,421 |
| 2021-05-12 | 1,231.19 | 1,257.56 | 1,225.91 | 1,241.45 | 1,241.45 | 121,010 |
| 2021-05-11 | 1,228.87 | 1,245.08 | 1,225.56 | 1,239.94 | 1,239.94 | 96,932 |
| 2021-05-10 | 1,284.94 | 1,284.94 | 1,239.25 | 1,244.55 | 1,244.55 | 132,339 |
| 2021-05-07 | 1,292.67 | 1,329.96 | 1,276.70 | 1,278.56 | 1,278.56 | 142,085 |
| 2021-05-06 | 1,292.38 | 1,305.83 | 1,274.71 | 1,298.57 | 1,298.57 | 122,640 |
| 2021-05-05 | 1,298.04 | 1,301.24 | 1,279.42 | 1,293.01 | 1,293.01 | 90,221 |
| 2021-05-04 | 1,304.88 | 1,314.00 | 1,275.97 | 1,281.92 | 1,281.92 | 117,154 |
| 2021-05-03 | 1,318.70 | 1,324.47 | 1,304.43 | 1,315.75 | 1,315.75 | 70,325 |
| 2021-04-30 | 1,325.43 | 1,325.48 | 1,304.23 | 1,313.32 | 1,313.32 | 99,870 |
| 2021-04-29 | 1,333.74 | 1,334.80 | 1,314.96 | 1,327.99 | 1,327.99 | 78,618 |
| 2021-04-28 | 1,320.83 | 1,327.42 | 1,309.50 | 1,323.99 | 1,323.99 | 57,928 |
| 2021-04-27 | 1,313.91 | 1,329.06 | 1,305.79 | 1,322.86 | 1,322.86 | 80,199 |
| 2021-04-26 | 1,335.79 | 1,335.91 | 1,312.48 | 1,312.90 | 1,312.90 | 84,186 |
| 2021-04-23 | 1,305.96 | 1,339.38 | 1,301.54 | 1,335.15 | 1,335.15 | 84,575 |
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.