Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,279.96 | 1,297.00 | 1,267.28 | 1,274.70 | 1,274.70 | 106,600 |
| 2026-04-24 | 1,260.87 | 1,294.91 | 1,252.01 | 1,282.45 | 1,282.45 | 148,500 |
| 2026-04-23 | 1,287.06 | 1,295.31 | 1,228.71 | 1,264.36 | 1,264.36 | 149,400 |
| 2026-04-22 | 1,330.49 | 1,339.03 | 1,309.23 | 1,310.07 | 1,310.07 | 92,900 |
| 2026-04-21 | 1,331.15 | 1,354.09 | 1,317.75 | 1,324.27 | 1,324.27 | 151,300 |
| 2026-04-20 | 1,334.66 | 1,339.98 | 1,318.99 | 1,324.66 | 1,324.66 | 115,500 |
| 2026-04-17 | 1,301.52 | 1,342.20 | 1,288.25 | 1,340.58 | 1,340.58 | 115,600 |
| 2026-04-16 | 1,307.98 | 1,311.93 | 1,286.22 | 1,290.84 | 1,290.84 | 168,600 |
| 2026-04-15 | 1,342.22 | 1,349.20 | 1,310.91 | 1,315.85 | 1,315.85 | 143,900 |
| 2026-04-14 | 1,348.08 | 1,365.79 | 1,331.81 | 1,341.53 | 1,341.53 | 173,500 |
| 2026-04-13 | 1,322.45 | 1,346.44 | 1,318.00 | 1,345.89 | 1,345.89 | 145,500 |
| 2026-04-10 | 1,342.06 | 1,342.06 | 1,317.35 | 1,325.01 | 1,325.01 | 120,500 |
| 2026-04-09 | 1,316.44 | 1,335.08 | 1,285.87 | 1,335.00 | 1,335.00 | 158,700 |
| 2026-04-08 | 1,313.99 | 1,327.02 | 1,307.63 | 1,322.76 | 1,322.76 | 143,800 |
| 2026-04-07 | 1,263.04 | 1,274.18 | 1,252.96 | 1,270.00 | 1,270.00 | 162,100 |
| 2026-04-06 | 1,265.25 | 1,268.29 | 1,237.47 | 1,266.63 | 1,266.63 | 88,400 |
| 2026-04-02 | 1,245.84 | 1,287.12 | 1,241.90 | 1,259.94 | 1,259.94 | 87,700 |
| 2026-04-01 | 1,269.89 | 1,292.75 | 1,257.41 | 1,274.05 | 1,274.05 | 173,800 |
| 2026-03-31 | 1,269.01 | 1,282.47 | 1,244.56 | 1,261.20 | 1,261.20 | 213,000 |
| 2026-03-30 | 1,242.07 | 1,256.51 | 1,228.94 | 1,247.93 | 1,247.93 | 108,400 |
| 2026-03-27 | 1,257.54 | 1,262.18 | 1,216.63 | 1,232.04 | 1,232.04 | 159,659 |
| 2026-03-26 | 1,255.69 | 1,284.61 | 1,255.69 | 1,270.00 | 1,270.00 | 170,420 |
| 2026-03-25 | 1,290.34 | 1,299.99 | 1,248.06 | 1,265.75 | 1,265.75 | 124,143 |
| 2026-03-24 | 1,222.44 | 1,272.53 | 1,217.53 | 1,264.46 | 1,264.46 | 147,805 |
| 2026-03-23 | 1,236.53 | 1,249.83 | 1,225.66 | 1,239.07 | 1,239.07 | 160,395 |
| 2026-03-20 | 1,207.41 | 1,218.31 | 1,195.42 | 1,204.48 | 1,204.48 | 233,281 |
| 2026-03-19 | 1,177.06 | 1,201.67 | 1,174.50 | 1,190.49 | 1,190.49 | 213,194 |
| 2026-03-18 | 1,193.91 | 1,209.33 | 1,183.52 | 1,191.54 | 1,191.54 | 138,379 |
| 2026-03-17 | 1,215.59 | 1,238.25 | 1,199.17 | 1,206.72 | 1,206.72 | 124,623 |
| 2026-03-16 | 1,188.55 | 1,207.00 | 1,187.57 | 1,198.71 | 1,198.71 | 176,292 |
| 2026-03-13 | 1,178.26 | 1,186.51 | 1,162.77 | 1,173.74 | 1,173.74 | 247,708 |
| 2026-03-12 | 1,212.00 | 1,223.50 | 1,163.93 | 1,168.00 | 1,168.00 | 222,745 |
| 2026-03-11 | 1,227.51 | 1,236.53 | 1,214.86 | 1,228.93 | 1,228.93 | 132,205 |
| 2026-03-10 | 1,247.37 | 1,248.68 | 1,218.06 | 1,231.73 | 1,231.73 | 136,524 |
| 2026-03-09 | 1,194.28 | 1,252.30 | 1,192.85 | 1,248.62 | 1,248.62 | 244,389 |
| 2026-03-06 | 1,242.90 | 1,243.09 | 1,209.26 | 1,209.65 | 1,209.65 | 166,243 |
| 2026-03-05 | 1,268.99 | 1,293.50 | 1,252.53 | 1,261.21 | 1,261.21 | 232,975 |
| 2026-03-04 | 1,321.34 | 1,325.74 | 1,282.99 | 1,286.66 | 1,286.66 | 318,567 |
| 2026-03-03 | 1,292.29 | 1,323.94 | 1,286.84 | 1,316.71 | 1,316.71 | 195,751 |
| 2026-03-02 | 1,346.63 | 1,356.34 | 1,319.36 | 1,325.09 | 1,325.09 | 196,868 |
| 2026-02-27 | 1,364.72 | 1,374.99 | 1,341.84 | 1,366.69 | 1,366.69 | 252,867 |
| 2026-02-26 | 1,387.07 | 1,387.07 | 1,354.18 | 1,377.22 | 1,377.22 | 141,482 |
| 2026-02-25 | 1,386.92 | 1,389.23 | 1,368.61 | 1,379.91 | 1,379.91 | 89,730 |
| 2026-02-24 | 1,395.67 | 1,411.61 | 1,377.98 | 1,379.66 | 1,379.66 | 135,603 |
| 2026-02-23 | 1,367.06 | 1,397.37 | 1,366.95 | 1,393.24 | 1,393.24 | 100,760 |
| 2026-02-20 | 1,367.92 | 1,397.29 | 1,360.61 | 1,377.55 | 1,377.55 | 156,975 |
| 2026-02-19 | 1,368.09 | 1,381.63 | 1,357.74 | 1,376.53 | 1,376.53 | 101,711 |
| 2026-02-18 | 1,346.25 | 1,383.98 | 1,346.25 | 1,375.57 | 1,375.57 | 119,748 |
| 2026-02-17 | 1,350.00 | 1,369.00 | 1,341.61 | 1,353.24 | 1,353.24 | 146,655 |
| 2026-02-13 | 1,361.75 | 1,377.86 | 1,351.72 | 1,360.95 | 1,360.95 | 156,199 |
| 2026-02-12 | 1,386.41 | 1,391.33 | 1,328.17 | 1,357.92 | 1,357.92 | 161,807 |
| 2026-02-11 | 1,391.90 | 1,407.17 | 1,385.68 | 1,392.65 | 1,392.65 | 153,448 |
| 2026-02-10 | 1,386.75 | 1,422.36 | 1,373.36 | 1,400.33 | 1,400.33 | 144,974 |
| 2026-02-09 | 1,370.48 | 1,390.93 | 1,345.67 | 1,380.88 | 1,380.88 | 251,353 |
| 2026-02-06 | 1,384.03 | 1,392.98 | 1,325.05 | 1,373.57 | 1,373.57 | 229,686 |
| 2026-02-05 | 1,383.93 | 1,391.94 | 1,366.92 | 1,382.85 | 1,382.85 | 174,297 |
| 2026-02-04 | 1,389.53 | 1,414.04 | 1,381.75 | 1,389.73 | 1,389.73 | 102,356 |
| 2026-02-03 | 1,387.96 | 1,425.00 | 1,362.50 | 1,369.90 | 1,369.90 | 124,228 |
| 2026-02-02 | 1,364.50 | 1,388.79 | 1,356.00 | 1,385.61 | 1,385.61 | 157,397 |
| 2026-01-30 | 1,374.04 | 1,393.77 | 1,365.42 | 1,373.24 | 1,373.24 | 156,521 |
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.