Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MTD stock page

Mettler Toledo International Inc/ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-01-261,232.341,232.341,204.731,210.911,210.9183,467
2021-01-251,232.261,241.001,223.631,233.471,233.4770,853
2021-01-221,244.311,246.001,230.521,234.721,234.7298,856
2021-01-211,267.441,270.961,242.871,244.781,244.78128,431
2021-01-201,233.051,271.671,233.051,268.801,268.80131,026
2021-01-191,229.991,238.421,214.391,231.161,231.16116,928
2021-01-151,205.731,222.321,204.751,218.441,218.4489,016
2021-01-141,216.361,220.481,201.931,204.211,204.2198,029
2021-01-131,221.571,231.171,208.301,216.631,216.63118,078
2021-01-121,239.751,247.601,215.511,220.481,220.48124,049
2021-01-111,236.991,250.751,231.861,245.021,245.0297,663
2021-01-081,221.431,245.621,218.051,236.991,236.9980,673
2021-01-071,200.001,224.901,200.001,222.541,222.54125,752
2021-01-061,168.591,211.501,168.591,197.091,197.09181,029
2021-01-051,154.771,190.481,154.771,176.351,176.35122,187
2021-01-041,155.001,184.531,147.521,160.871,160.87172,300
2020-12-311,138.611,140.681,127.351,139.681,139.68110,776
2020-12-301,141.111,149.911,129.821,133.881,133.8868,022
2020-12-291,144.631,151.101,131.501,137.961,137.9686,054
2020-12-281,149.311,149.311,124.451,134.761,134.7649,600
2020-12-241,127.231,148.401,127.231,140.191,140.1943,003
2020-12-231,130.001,133.871,114.451,126.101,126.1076,535
2020-12-221,129.951,138.391,120.761,125.531,125.53111,760
2020-12-211,122.241,139.221,100.141,135.331,135.33137,171
2020-12-181,134.841,139.271,118.821,134.831,134.83320,666
2020-12-171,119.531,140.061,113.921,130.331,130.33153,128
2020-12-161,144.081,149.551,108.791,111.261,111.26156,235
2020-12-151,149.931,151.581,141.191,149.161,149.16131,793
2020-12-141,148.701,168.011,137.651,139.261,139.26142,695
2020-12-111,145.621,147.391,129.781,144.871,144.87119,331
2020-12-101,151.281,156.161,140.861,151.821,151.8281,391
2020-12-091,157.821,163.321,142.671,150.681,150.68127,212
2020-12-081,122.831,165.931,118.951,161.331,161.33124,698
2020-12-071,130.331,139.721,119.101,125.151,125.15174,173
2020-12-041,132.521,140.601,122.681,131.751,131.75172,969
2020-12-031,146.901,156.381,129.241,132.001,132.00114,956
2020-12-021,157.711,161.421,132.981,139.751,139.7592,984
2020-12-011,156.801,176.591,151.331,160.091,160.09202,914
2020-11-301,123.491,151.551,123.491,150.041,150.04177,359
2020-11-271,125.951,132.071,120.421,126.681,126.6855,947
2020-11-251,130.681,134.121,111.701,125.161,125.16132,220
2020-11-241,147.931,147.931,123.531,126.961,126.96156,991
2020-11-231,148.791,155.431,130.691,138.681,138.6899,164
2020-11-201,149.281,160.491,140.631,147.601,147.60222,998
2020-11-191,142.991,154.201,141.751,147.341,147.34101,043
2020-11-181,190.701,190.701,139.761,144.811,144.81176,626
2020-11-171,178.251,196.621,171.921,193.361,193.36135,568
2020-11-161,186.811,188.351,168.371,187.931,187.93117,526
2020-11-131,158.751,184.891,150.021,181.381,181.38127,955
2020-11-121,137.561,163.441,132.701,157.871,157.87130,580
2020-11-111,138.061,149.981,128.241,134.401,134.40186,567
2020-11-101,182.111,182.881,122.801,125.461,125.46225,221
2020-11-091,182.481,215.431,174.221,179.581,179.58186,038
2020-11-061,205.751,228.411,156.611,181.111,181.11229,800
2020-11-051,102.221,110.061,089.351,103.741,103.74169,247
2020-11-041,082.171,098.921,075.661,080.231,080.23128,850
2020-11-031,055.311,080.941,055.311,065.501,065.5097,308
2020-11-021,018.881,048.911,017.671,043.251,043.25154,787
2020-10-30995.861,007.16985.05997.91997.9191,239
2020-10-291,011.011,017.12999.521,003.791,003.79113,593
← NewerPage 25 of 79 · 4,730 trading daysOlder →

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.