Mettler Toledo International Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	781.00	784.38	770.30	772.79	772.79	107,847
2020-02-11	781.61	787.87	775.49	780.00	780.00	242,082
2020-02-10	785.24	799.15	779.22	780.77	780.77	216,580
2020-02-07	777.45	808.94	770.18	787.15	787.15	423,424
2020-02-06	787.38	788.14	770.67	778.52	778.52	180,540
2020-02-05	779.51	790.50	776.70	779.03	779.03	149,746
2020-02-04	756.61	775.32	756.61	768.00	768.00	160,238
2020-02-03	762.97	766.50	757.63	758.06	758.06	130,799
2020-01-31	773.67	774.71	752.76	757.18	757.18	157,835
2020-01-30	792.43	794.36	766.21	777.00	777.00	177,384
2020-01-29	801.29	812.11	799.39	802.62	802.62	111,759
2020-01-28	802.15	803.65	790.69	799.95	799.95	162,530
2020-01-27	800.47	807.74	794.06	799.88	799.88	144,041
2020-01-24	836.07	836.07	817.87	819.95	819.95	122,978
2020-01-23	833.50	834.47	824.39	831.12	831.12	83,011
2020-01-22	838.23	843.82	833.82	834.92	834.92	84,584
2020-01-21	831.00	839.50	830.28	835.13	835.13	164,219
2020-01-17	833.97	834.84	825.36	831.31	831.31	122,857
2020-01-16	823.00	830.67	816.68	830.67	830.67	103,913
2020-01-15	827.43	830.46	815.51	818.39	818.39	133,621
2020-01-14	820.00	835.97	818.18	830.63	830.63	152,161
2020-01-13	815.15	824.62	813.66	822.57	822.57	147,174
2020-01-10	816.60	822.25	813.22	817.69	817.69	167,569
2020-01-09	806.16	813.10	800.52	810.86	810.86	168,203
2020-01-08	796.32	805.49	795.00	797.07	797.07	148,194
2020-01-07	790.56	801.12	787.18	797.16	797.16	105,772
2020-01-06	779.89	793.86	779.10	793.73	793.73	187,914
2020-01-03	790.10	802.07	788.20	789.54	789.54	149,695
2020-01-02	805.17	809.99	796.47	805.06	805.06	149,222
2019-12-31	790.71	794.32	783.79	793.28	793.28	81,589
2019-12-30	795.81	795.81	785.26	791.91	791.91	77,160
2019-12-27	792.02	795.28	789.46	792.83	792.83	73,993
2019-12-26	791.27	792.64	787.01	791.98	791.98	64,554
2019-12-24	788.00	792.20	783.85	790.47	790.47	69,874
2019-12-23	798.12	798.12	784.93	789.43	789.43	133,021
2019-12-20	793.99	795.36	787.19	793.31	793.31	197,778
2019-12-19	778.72	787.31	776.41	786.59	786.59	172,837
2019-12-18	775.36	779.21	772.99	775.71	775.71	156,102
2019-12-17	786.80	786.80	775.77	777.17	777.17	166,003
2019-12-16	778.41	786.01	775.74	781.27	781.27	153,870
2019-12-13	774.45	781.52	761.84	769.70	769.70	193,213
2019-12-12	762.42	778.15	762.42	775.42	775.42	193,824
2019-12-11	750.00	764.24	750.00	762.35	762.35	164,315
2019-12-10	756.98	763.98	752.82	754.22	754.22	196,114
2019-12-09	760.89	763.31	755.80	756.98	756.98	206,334
2019-12-06	745.32	762.50	745.10	761.00	761.00	240,730
2019-12-05	734.42	747.50	733.48	736.85	736.85	291,411
2019-12-04	713.56	735.75	713.56	731.66	731.66	324,022
2019-12-03	713.93	721.47	709.10	712.04	712.04	215,434
2019-12-02	721.15	727.99	718.92	723.96	723.96	185,426
2019-11-29	723.75	732.10	718.79	719.41	719.41	80,957
2019-11-27	728.36	729.25	718.38	725.40	725.40	107,668
2019-11-26	715.90	725.05	715.90	723.90	723.90	537,137
2019-11-25	717.86	719.26	714.43	716.97	716.97	201,060
2019-11-22	709.45	713.74	704.81	711.85	711.85	209,125
2019-11-21	719.90	719.90	703.69	705.07	705.07	268,141
2019-11-20	731.26	734.10	714.27	717.70	717.70	208,492
2019-11-19	722.50	736.99	716.25	732.96	732.96	189,364
2019-11-18	723.10	726.12	712.01	718.21	718.21	242,829
2019-11-15	714.37	726.20	714.37	724.82	724.82	139,802

← NewerPage 29 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.