Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	741.97	757.42	714.47	719.57	719.57	182,015
2020-05-07	721.00	742.58	718.69	732.74	732.74	173,977
2020-05-06	711.30	718.86	697.62	715.58	715.58	111,559
2020-05-05	694.25	716.69	692.15	709.73	709.73	135,571
2020-05-04	690.45	693.92	682.02	690.89	690.89	76,621
2020-05-01	709.69	709.69	684.03	689.16	689.16	104,431
2020-04-30	728.83	746.27	716.97	719.94	719.94	213,925
2020-04-29	708.11	747.66	706.01	738.62	738.62	241,820
2020-04-28	738.94	739.15	696.68	699.98	699.98	174,571
2020-04-27	713.84	739.50	710.27	735.26	735.26	126,369
2020-04-24	707.01	714.77	697.37	713.38	713.38	138,882
2020-04-23	704.00	720.51	698.01	703.30	703.30	181,249
2020-04-22	695.56	705.80	687.79	704.20	704.20	151,711
2020-04-21	700.00	700.00	681.48	683.43	683.43	158,437
2020-04-20	718.52	718.52	703.74	707.63	707.63	133,164
2020-04-17	708.24	720.91	697.82	720.91	720.91	161,055
2020-04-16	699.76	701.10	684.85	695.87	695.87	135,236
2020-04-15	705.11	707.98	685.79	692.96	692.96	158,417
2020-04-14	696.90	717.02	693.70	711.77	711.77	198,567
2020-04-13	718.52	718.52	677.50	690.78	690.78	191,180
2020-04-09	730.20	738.56	712.68	727.42	727.42	186,166
2020-04-08	709.10	746.65	695.32	740.99	740.99	180,149
2020-04-07	717.85	731.34	701.08	709.49	709.49	151,875
2020-04-06	657.17	705.95	653.91	702.60	702.60	194,078
2020-04-03	641.70	651.74	611.82	630.58	630.58	166,744
2020-04-02	632.21	673.11	627.40	655.57	655.57	192,848
2020-04-01	667.60	691.91	641.59	656.24	656.24	148,435
2020-03-31	677.83	709.99	671.83	690.51	690.51	221,850
2020-03-30	664.11	688.27	654.80	685.40	685.40	292,969
2020-03-27	650.40	668.37	641.69	658.78	658.78	187,986
2020-03-26	648.15	668.88	630.95	659.27	659.27	460,689
2020-03-25	636.18	679.08	632.70	640.30	640.30	191,934
2020-03-24	615.51	652.94	592.64	645.53	645.53	223,498
2020-03-23	645.90	654.87	579.40	589.41	589.41	303,888
2020-03-20	718.67	726.44	641.72	645.12	645.12	299,087
2020-03-19	696.28	755.66	676.04	721.43	721.43	246,887
2020-03-18	645.09	707.64	642.77	700.13	700.13	280,377
2020-03-17	633.96	697.31	632.56	682.49	682.49	267,235
2020-03-16	610.00	645.57	600.00	622.63	622.63	294,026
2020-03-13	667.13	680.11	608.07	672.64	672.64	252,471
2020-03-12	618.96	653.30	595.91	639.77	639.77	259,977
2020-03-11	683.37	686.60	650.03	658.65	658.65	182,241
2020-03-10	688.68	701.88	666.97	701.71	701.71	197,505
2020-03-09	670.00	687.84	660.88	669.78	669.78	217,512
2020-03-06	711.63	724.11	698.61	715.55	715.55	231,396
2020-03-05	754.66	754.66	724.96	734.10	734.10	281,369
2020-03-04	750.47	775.37	738.95	773.89	773.89	181,130
2020-03-03	725.04	751.21	722.92	731.05	731.05	261,913
2020-03-02	704.48	725.59	698.49	724.14	724.14	306,838
2020-02-28	672.09	703.16	666.36	701.70	701.70	338,666
2020-02-27	686.06	710.44	685.43	691.65	691.65	206,545
2020-02-26	707.81	721.97	698.12	700.38	700.38	166,991
2020-02-25	732.33	732.33	699.89	703.00	703.00	184,284
2020-02-24	735.25	737.00	717.66	726.58	726.58	181,142
2020-02-21	751.97	762.03	748.43	760.22	760.22	147,678
2020-02-20	763.92	765.90	751.43	755.39	755.39	111,784
2020-02-19	754.58	770.42	753.70	766.39	766.39	111,061
2020-02-18	759.68	763.26	750.17	752.24	752.24	152,245
2020-02-14	770.00	772.22	761.01	763.20	763.20	123,167
2020-02-13	767.64	775.03	759.15	769.48	769.48	172,521

← NewerPage 28 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.