Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	918.96	935.83	913.69	928.59	928.59	120,379
2020-08-03	933.26	938.44	915.38	926.43	926.43	139,536
2020-07-31	923.15	953.70	900.22	935.00	935.00	248,539
2020-07-30	891.10	901.16	879.69	895.17	895.17	161,437
2020-07-29	885.00	906.56	881.62	898.08	898.08	108,353
2020-07-28	897.28	911.90	880.03	882.03	882.03	121,860
2020-07-27	869.29	897.18	869.29	895.50	895.50	116,668
2020-07-24	882.56	882.56	853.02	862.72	862.72	143,866
2020-07-23	879.93	891.03	879.93	885.37	885.37	107,284
2020-07-22	871.06	891.05	871.06	883.35	883.35	101,559
2020-07-21	869.98	878.13	868.48	870.51	870.51	78,267
2020-07-20	871.17	881.47	864.66	866.47	866.47	99,365
2020-07-17	867.41	878.76	865.79	867.89	867.89	116,791
2020-07-16	869.90	874.98	856.10	860.68	860.68	84,864
2020-07-15	859.00	873.16	857.75	869.04	869.04	144,319
2020-07-14	823.68	853.82	823.68	849.34	849.34	99,279
2020-07-13	824.90	836.66	818.67	823.99	823.99	79,047
2020-07-10	834.58	834.58	811.97	819.20	819.20	59,038
2020-07-09	819.34	838.32	819.34	830.53	830.53	162,096
2020-07-08	821.71	827.16	813.13	818.19	818.19	91,996
2020-07-07	819.49	830.21	817.07	819.06	819.06	101,811
2020-07-06	825.40	829.86	817.76	823.45	823.45	78,348
2020-07-02	812.18	819.92	809.24	814.70	814.70	78,250
2020-07-01	804.07	807.22	793.75	804.79	804.79	92,553
2020-06-30	779.90	809.77	779.90	805.55	805.55	124,006
2020-06-29	779.05	790.65	774.64	785.24	785.24	79,375
2020-06-26	787.59	790.14	763.98	772.30	772.30	169,862
2020-06-25	778.69	786.22	765.01	785.38	785.38	85,116
2020-06-24	791.00	791.00	771.85	784.04	784.04	132,495
2020-06-23	793.41	808.17	791.66	798.00	798.00	96,767
2020-06-22	787.98	799.61	777.16	785.16	785.16	160,256
2020-06-19	794.00	796.13	778.55	795.24	795.24	237,733
2020-06-18	774.85	787.28	773.75	782.74	782.74	77,577
2020-06-17	789.65	789.65	775.46	782.37	782.37	99,735
2020-06-16	793.46	793.46	772.54	784.05	784.05	118,546
2020-06-15	752.17	778.55	747.02	773.79	773.79	111,849
2020-06-12	779.82	784.85	750.43	764.42	764.42	109,230
2020-06-11	799.90	799.90	755.93	761.57	761.57	185,913
2020-06-10	815.48	821.42	801.62	812.61	812.61	121,399
2020-06-09	844.49	844.49	808.52	815.48	815.48	194,545
2020-06-08	846.51	857.57	844.33	848.66	848.66	120,945
2020-06-05	852.55	863.53	846.02	859.54	859.54	158,582
2020-06-04	833.43	841.42	827.65	840.66	840.66	158,171
2020-06-03	829.51	841.46	825.88	838.00	838.00	130,051
2020-06-02	812.00	827.88	801.77	823.60	823.60	131,520
2020-06-01	797.82	814.55	794.97	803.43	803.43	162,632
2020-05-29	794.71	797.49	779.70	795.00	795.00	300,870
2020-05-28	791.03	802.54	784.57	792.40	792.40	216,716
2020-05-27	769.66	789.67	762.98	788.31	788.31	199,067
2020-05-26	762.16	772.45	756.15	766.00	766.00	253,920
2020-05-22	721.61	749.46	721.61	748.31	748.31	163,655
2020-05-21	732.66	735.68	717.34	723.00	723.00	134,016
2020-05-20	713.76	739.79	713.76	735.56	735.56	137,283
2020-05-19	718.63	723.52	710.97	714.06	714.06	142,801
2020-05-18	710.00	722.07	708.44	718.70	718.70	149,131
2020-05-15	689.94	705.89	678.85	698.70	698.70	183,381
2020-05-14	675.74	690.71	661.32	689.53	689.53	129,181
2020-05-13	689.66	702.29	681.39	690.88	690.88	142,436
2020-05-12	710.77	720.69	687.78	690.07	690.07	155,426
2020-05-11	714.99	720.64	710.01	716.93	716.93	133,424

← NewerPage 27 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.