Mettler Toledo International Inc/ historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	1,037.67	1,043.87	1,008.38	1,009.26	1,009.26	111,460
2020-10-27	1,050.87	1,064.06	1,045.29	1,052.58	1,052.58	131,104
2020-10-26	1,046.24	1,054.50	1,033.68	1,045.29	1,045.29	68,085
2020-10-23	1,067.99	1,078.98	1,050.24	1,053.20	1,053.20	96,742
2020-10-22	1,037.67	1,068.44	1,037.67	1,063.23	1,063.23	115,160
2020-10-21	1,034.12	1,043.01	1,030.28	1,031.94	1,031.94	58,530
2020-10-20	1,023.12	1,049.39	1,023.12	1,030.61	1,030.61	76,318
2020-10-19	1,029.30	1,036.18	1,014.23	1,018.70	1,018.70	63,537
2020-10-16	1,027.13	1,042.24	1,024.07	1,029.77	1,029.77	74,650
2020-10-15	1,012.08	1,024.38	1,012.08	1,018.53	1,018.53	67,231
2020-10-14	1,030.01	1,044.83	1,019.91	1,022.39	1,022.39	94,219
2020-10-13	1,025.00	1,033.47	1,020.48	1,028.66	1,028.66	75,765
2020-10-12	1,027.60	1,033.90	1,022.70	1,025.75	1,025.75	80,272
2020-10-09	1,021.11	1,029.62	1,015.26	1,025.46	1,025.46	92,965
2020-10-08	1,015.45	1,024.92	1,011.86	1,012.08	1,012.08	92,196
2020-10-07	977.02	1,013.23	977.02	1,011.27	1,011.27	108,103
2020-10-06	992.28	1,009.95	992.28	993.85	993.85	116,812
2020-10-05	979.95	993.06	979.95	990.43	990.43	100,426
2020-10-02	959.60	977.63	959.60	966.92	966.92	81,864
2020-10-01	974.64	985.77	964.00	970.92	970.92	97,641
2020-09-30	974.22	986.79	958.30	965.75	965.75	168,180
2020-09-29	974.04	981.40	959.89	968.59	968.59	92,600
2020-09-28	958.84	981.93	958.84	968.47	968.47	85,834
2020-09-25	957.40	981.75	953.57	975.07	975.07	99,482
2020-09-24	956.14	970.07	947.04	960.26	960.26	72,000
2020-09-23	987.60	987.60	953.89	957.14	957.14	105,195
2020-09-22	973.66	987.26	964.61	986.07	986.07	118,509
2020-09-21	962.70	975.59	945.00	974.50	974.50	113,721
2020-09-18	985.77	995.30	970.82	976.47	976.47	141,750
2020-09-17	983.84	998.41	976.38	983.62	983.62	95,171
2020-09-16	989.19	1,003.04	985.57	988.83	988.83	96,715
2020-09-15	987.15	994.91	976.84	980.90	980.90	84,388
2020-09-14	981.44	990.58	973.60	978.99	978.99	89,418
2020-09-11	965.92	979.23	963.51	973.71	973.71	75,774
2020-09-10	976.61	988.44	959.77	963.46	963.46	90,011
2020-09-09	957.11	991.48	955.31	975.82	975.82	80,830
2020-09-08	937.83	956.03	926.88	947.62	947.62	152,426
2020-09-04	968.39	968.39	933.65	949.26	949.26	107,325
2020-09-03	1,006.65	1,006.65	956.53	962.99	962.99	99,039
2020-09-02	977.35	1,009.07	968.76	1,005.15	1,005.15	89,244
2020-09-01	973.42	981.77	966.48	975.89	975.89	96,422
2020-08-31	968.00	979.67	962.74	970.78	970.78	114,932
2020-08-28	975.65	975.65	955.93	966.61	966.61	87,584
2020-08-27	969.22	977.26	957.86	968.68	968.68	89,464
2020-08-26	966.04	980.00	960.44	972.10	972.10	102,183
2020-08-25	955.26	969.08	954.05	967.82	967.82	82,703
2020-08-24	964.88	964.88	945.52	947.94	947.94	76,734
2020-08-21	961.09	961.09	946.49	959.98	959.98	112,622
2020-08-20	962.49	967.75	956.19	959.34	959.34	77,738
2020-08-19	961.18	980.88	960.57	970.71	970.71	86,918
2020-08-18	961.00	970.00	953.48	963.20	963.20	96,951
2020-08-17	964.58	972.17	957.73	959.78	959.78	98,146
2020-08-14	962.64	972.26	956.54	961.04	961.04	80,531
2020-08-13	968.20	975.00	967.36	973.14	973.14	106,556
2020-08-12	952.82	975.02	947.98	973.27	973.27	94,752
2020-08-11	945.16	954.22	942.86	947.25	947.25	78,143
2020-08-10	947.99	953.05	942.06	945.95	945.95	70,000
2020-08-07	930.70	946.74	930.70	944.17	944.17	75,281
2020-08-06	952.85	952.85	924.48	938.25	938.25	95,884
2020-08-05	936.55	955.00	934.55	945.24	945.24	94,857

← NewerPage 26 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.