Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 1,315.77 | 1,317.10 | 1,284.97 | 1,301.56 | 1,301.56 | 114,347 |
| 2021-04-21 | 1,280.10 | 1,314.28 | 1,279.00 | 1,311.14 | 1,311.14 | 83,642 |
| 2021-04-20 | 1,277.29 | 1,282.21 | 1,267.04 | 1,276.91 | 1,276.91 | 61,393 |
| 2021-04-19 | 1,276.29 | 1,288.09 | 1,272.68 | 1,277.29 | 1,277.29 | 87,627 |
| 2021-04-16 | 1,270.93 | 1,282.70 | 1,266.49 | 1,282.33 | 1,282.33 | 93,952 |
| 2021-04-15 | 1,232.66 | 1,265.76 | 1,232.66 | 1,261.96 | 1,261.96 | 87,735 |
| 2021-04-14 | 1,226.52 | 1,235.27 | 1,220.45 | 1,224.60 | 1,224.60 | 75,944 |
| 2021-04-13 | 1,221.00 | 1,240.08 | 1,213.94 | 1,230.86 | 1,230.86 | 70,940 |
| 2021-04-12 | 1,222.75 | 1,231.88 | 1,214.38 | 1,218.84 | 1,218.84 | 91,216 |
| 2021-04-09 | 1,211.34 | 1,222.93 | 1,201.27 | 1,222.41 | 1,222.41 | 93,493 |
| 2021-04-08 | 1,209.05 | 1,211.48 | 1,200.72 | 1,206.40 | 1,206.40 | 75,606 |
| 2021-04-07 | 1,205.44 | 1,209.07 | 1,189.45 | 1,199.84 | 1,199.84 | 63,789 |
| 2021-04-06 | 1,196.30 | 1,220.99 | 1,192.94 | 1,210.22 | 1,210.22 | 104,607 |
| 2021-04-05 | 1,180.00 | 1,199.90 | 1,180.00 | 1,195.55 | 1,195.55 | 70,335 |
| 2021-04-01 | 1,166.46 | 1,178.37 | 1,155.14 | 1,175.19 | 1,175.19 | 74,137 |
| 2021-03-31 | 1,155.01 | 1,170.34 | 1,145.38 | 1,155.69 | 1,155.69 | 131,462 |
| 2021-03-30 | 1,165.12 | 1,170.94 | 1,145.78 | 1,149.27 | 1,149.27 | 85,083 |
| 2021-03-29 | 1,153.25 | 1,175.47 | 1,141.66 | 1,170.59 | 1,170.59 | 103,082 |
| 2021-03-26 | 1,121.17 | 1,164.99 | 1,117.12 | 1,163.08 | 1,163.08 | 94,245 |
| 2021-03-25 | 1,108.61 | 1,118.95 | 1,095.74 | 1,117.18 | 1,117.18 | 95,333 |
| 2021-03-24 | 1,114.89 | 1,125.62 | 1,107.50 | 1,109.88 | 1,109.88 | 103,349 |
| 2021-03-23 | 1,125.02 | 1,128.32 | 1,112.68 | 1,116.71 | 1,116.71 | 90,947 |
| 2021-03-22 | 1,124.21 | 1,130.98 | 1,116.21 | 1,130.87 | 1,130.87 | 118,216 |
| 2021-03-19 | 1,094.98 | 1,131.46 | 1,094.98 | 1,123.15 | 1,123.15 | 289,073 |
| 2021-03-18 | 1,085.11 | 1,105.15 | 1,085.11 | 1,100.29 | 1,100.29 | 137,870 |
| 2021-03-17 | 1,078.09 | 1,098.02 | 1,074.26 | 1,092.04 | 1,092.04 | 193,652 |
| 2021-03-16 | 1,102.74 | 1,106.11 | 1,075.61 | 1,083.70 | 1,083.70 | 107,340 |
| 2021-03-15 | 1,070.12 | 1,098.69 | 1,070.12 | 1,098.23 | 1,098.23 | 110,212 |
| 2021-03-12 | 1,078.22 | 1,078.22 | 1,057.53 | 1,067.38 | 1,067.38 | 113,130 |
| 2021-03-11 | 1,070.99 | 1,083.82 | 1,063.35 | 1,080.62 | 1,080.62 | 149,969 |
| 2021-03-10 | 1,061.98 | 1,073.51 | 1,054.01 | 1,055.00 | 1,055.00 | 191,835 |
| 2021-03-09 | 1,059.74 | 1,080.49 | 1,049.20 | 1,050.00 | 1,050.00 | 180,571 |
| 2021-03-08 | 1,060.51 | 1,070.03 | 1,033.40 | 1,038.47 | 1,038.47 | 135,542 |
| 2021-03-05 | 1,069.51 | 1,069.51 | 1,040.16 | 1,060.59 | 1,060.59 | 242,953 |
| 2021-03-04 | 1,085.56 | 1,090.90 | 1,048.07 | 1,059.42 | 1,059.42 | 176,953 |
| 2021-03-03 | 1,115.08 | 1,119.14 | 1,091.29 | 1,093.03 | 1,093.03 | 101,647 |
| 2021-03-02 | 1,138.62 | 1,138.62 | 1,113.54 | 1,122.57 | 1,122.57 | 116,831 |
| 2021-03-01 | 1,126.79 | 1,146.00 | 1,125.61 | 1,134.67 | 1,134.67 | 98,977 |
| 2021-02-26 | 1,118.31 | 1,129.03 | 1,107.27 | 1,116.05 | 1,116.05 | 195,029 |
| 2021-02-25 | 1,130.51 | 1,130.51 | 1,100.09 | 1,109.91 | 1,109.91 | 100,522 |
| 2021-02-24 | 1,107.90 | 1,137.80 | 1,107.90 | 1,127.60 | 1,127.60 | 164,909 |
| 2021-02-23 | 1,122.76 | 1,122.76 | 1,094.54 | 1,110.46 | 1,110.46 | 220,889 |
| 2021-02-22 | 1,154.76 | 1,161.27 | 1,125.48 | 1,127.89 | 1,127.89 | 104,851 |
| 2021-02-19 | 1,155.08 | 1,178.11 | 1,155.08 | 1,165.45 | 1,165.45 | 153,326 |
| 2021-02-18 | 1,166.20 | 1,166.20 | 1,144.48 | 1,150.51 | 1,150.51 | 156,027 |
| 2021-02-17 | 1,182.68 | 1,182.68 | 1,160.76 | 1,166.46 | 1,166.46 | 149,602 |
| 2021-02-16 | 1,218.00 | 1,221.62 | 1,186.36 | 1,190.83 | 1,190.83 | 133,742 |
| 2021-02-12 | 1,199.91 | 1,223.12 | 1,199.91 | 1,220.66 | 1,220.66 | 88,715 |
| 2021-02-11 | 1,216.60 | 1,216.60 | 1,196.43 | 1,202.07 | 1,202.07 | 106,466 |
| 2021-02-10 | 1,220.00 | 1,220.00 | 1,203.28 | 1,207.01 | 1,207.01 | 86,865 |
| 2021-02-09 | 1,206.25 | 1,219.62 | 1,204.42 | 1,206.50 | 1,206.50 | 71,327 |
| 2021-02-08 | 1,197.62 | 1,213.89 | 1,189.12 | 1,209.27 | 1,209.27 | 123,487 |
| 2021-02-05 | 1,201.58 | 1,216.08 | 1,172.80 | 1,195.20 | 1,195.20 | 221,057 |
| 2021-02-04 | 1,190.00 | 1,224.24 | 1,184.95 | 1,216.94 | 1,216.94 | 179,482 |
| 2021-02-03 | 1,213.87 | 1,219.36 | 1,182.64 | 1,188.38 | 1,188.38 | 126,366 |
| 2021-02-02 | 1,197.04 | 1,226.60 | 1,197.04 | 1,217.59 | 1,217.59 | 119,848 |
| 2021-02-01 | 1,179.41 | 1,192.31 | 1,174.87 | 1,180.82 | 1,180.82 | 86,457 |
| 2021-01-29 | 1,171.84 | 1,185.94 | 1,155.67 | 1,168.10 | 1,168.10 | 92,292 |
| 2021-01-28 | 1,167.36 | 1,187.13 | 1,158.23 | 1,170.80 | 1,170.80 | 137,943 |
| 2021-01-27 | 1,189.85 | 1,193.48 | 1,147.03 | 1,153.50 | 1,153.50 | 130,188 |
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.