Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,392.02 | 1,401.99 | 1,363.00 | 1,392.80 | 1,392.80 | 147,102 |
| 2026-01-28 | 1,413.25 | 1,419.86 | 1,397.41 | 1,401.64 | 1,401.64 | 109,022 |
| 2026-01-27 | 1,419.35 | 1,441.95 | 1,416.59 | 1,425.18 | 1,425.18 | 105,883 |
| 2026-01-26 | 1,405.23 | 1,434.35 | 1,399.80 | 1,425.67 | 1,425.67 | 86,729 |
| 2026-01-23 | 1,433.57 | 1,433.76 | 1,392.16 | 1,406.36 | 1,406.36 | 123,725 |
| 2026-01-22 | 1,449.78 | 1,456.75 | 1,431.00 | 1,438.11 | 1,438.11 | 91,596 |
| 2026-01-21 | 1,410.27 | 1,448.26 | 1,400.15 | 1,442.93 | 1,442.93 | 154,800 |
| 2026-01-20 | 1,428.01 | 1,433.92 | 1,390.02 | 1,403.58 | 1,403.58 | 264,138 |
| 2026-01-16 | 1,490.35 | 1,495.80 | 1,448.54 | 1,460.63 | 1,460.63 | 188,884 |
| 2026-01-15 | 1,494.77 | 1,502.50 | 1,468.17 | 1,496.61 | 1,496.61 | 96,419 |
| 2026-01-14 | 1,480.00 | 1,498.50 | 1,469.38 | 1,485.56 | 1,485.56 | 109,810 |
| 2026-01-13 | 1,500.00 | 1,514.42 | 1,454.36 | 1,484.78 | 1,484.78 | 147,620 |
| 2026-01-12 | 1,485.52 | 1,497.15 | 1,468.64 | 1,491.99 | 1,491.99 | 106,826 |
| 2026-01-09 | 1,467.87 | 1,500.00 | 1,467.51 | 1,485.12 | 1,485.12 | 142,377 |
| 2026-01-08 | 1,459.55 | 1,483.27 | 1,446.50 | 1,465.20 | 1,465.20 | 149,838 |
| 2026-01-07 | 1,483.00 | 1,496.36 | 1,459.37 | 1,470.87 | 1,470.87 | 117,477 |
| 2026-01-06 | 1,440.21 | 1,492.90 | 1,440.21 | 1,485.15 | 1,485.15 | 125,764 |
| 2026-01-05 | 1,408.24 | 1,452.71 | 1,408.24 | 1,446.63 | 1,446.63 | 121,453 |
| 2026-01-02 | 1,398.87 | 1,413.99 | 1,384.48 | 1,411.39 | 1,411.39 | 131,747 |
| 2025-12-31 | 1,409.07 | 1,417.78 | 1,394.02 | 1,394.19 | 1,394.19 | 64,206 |
| 2025-12-30 | 1,411.92 | 1,417.40 | 1,405.31 | 1,414.32 | 1,414.32 | 73,447 |
| 2025-12-29 | 1,419.29 | 1,425.68 | 1,407.07 | 1,419.47 | 1,419.47 | 68,703 |
| 2025-12-26 | 1,417.16 | 1,422.53 | 1,412.50 | 1,420.10 | 1,420.10 | 39,635 |
| 2025-12-24 | 1,413.25 | 1,420.00 | 1,407.07 | 1,417.16 | 1,417.16 | 23,052 |
| 2025-12-23 | 1,409.59 | 1,416.64 | 1,399.68 | 1,414.60 | 1,414.60 | 82,684 |
| 2025-12-22 | 1,411.88 | 1,420.26 | 1,400.02 | 1,412.41 | 1,412.41 | 91,245 |
| 2025-12-19 | 1,392.79 | 1,406.36 | 1,380.93 | 1,402.51 | 1,402.51 | 445,195 |
| 2025-12-18 | 1,400.89 | 1,406.98 | 1,385.87 | 1,389.42 | 1,389.42 | 134,044 |
| 2025-12-17 | 1,375.82 | 1,404.21 | 1,375.82 | 1,384.68 | 1,384.68 | 153,265 |
| 2025-12-16 | 1,414.70 | 1,417.42 | 1,383.99 | 1,386.45 | 1,386.45 | 142,470 |
| 2025-12-15 | 1,415.55 | 1,423.15 | 1,402.01 | 1,412.47 | 1,412.47 | 131,256 |
| 2025-12-12 | 1,425.24 | 1,425.24 | 1,389.92 | 1,393.64 | 1,393.64 | 161,737 |
| 2025-12-11 | 1,413.59 | 1,422.85 | 1,400.00 | 1,421.58 | 1,421.58 | 143,975 |
| 2025-12-10 | 1,377.35 | 1,420.13 | 1,361.00 | 1,405.85 | 1,405.85 | 143,181 |
| 2025-12-09 | 1,382.80 | 1,400.92 | 1,371.12 | 1,371.42 | 1,371.42 | 113,692 |
| 2025-12-08 | 1,407.30 | 1,409.56 | 1,363.86 | 1,381.37 | 1,381.37 | 189,202 |
| 2025-12-05 | 1,422.82 | 1,430.83 | 1,404.45 | 1,414.86 | 1,414.86 | 103,912 |
| 2025-12-04 | 1,440.02 | 1,441.14 | 1,393.37 | 1,422.81 | 1,422.81 | 128,428 |
| 2025-12-03 | 1,453.22 | 1,463.98 | 1,434.00 | 1,434.88 | 1,434.88 | 161,070 |
| 2025-12-02 | 1,463.15 | 1,472.83 | 1,446.22 | 1,447.16 | 1,447.16 | 146,282 |
| 2025-12-01 | 1,473.53 | 1,488.44 | 1,463.45 | 1,468.09 | 1,468.09 | 107,766 |
| 2025-11-28 | 1,486.00 | 1,492.07 | 1,470.26 | 1,476.72 | 1,476.72 | 57,245 |
| 2025-11-26 | 1,492.25 | 1,504.85 | 1,473.67 | 1,486.55 | 1,486.55 | 126,356 |
| 2025-11-25 | 1,478.04 | 1,525.17 | 1,473.85 | 1,506.02 | 1,506.02 | 220,157 |
| 2025-11-24 | 1,451.89 | 1,476.54 | 1,434.86 | 1,470.14 | 1,470.14 | 253,732 |
| 2025-11-21 | 1,403.89 | 1,463.14 | 1,393.57 | 1,452.35 | 1,452.35 | 293,092 |
| 2025-11-20 | 1,421.70 | 1,428.35 | 1,387.09 | 1,399.41 | 1,399.41 | 96,774 |
| 2025-11-19 | 1,400.44 | 1,409.72 | 1,387.98 | 1,404.43 | 1,404.43 | 91,341 |
| 2025-11-18 | 1,382.59 | 1,403.59 | 1,359.57 | 1,396.45 | 1,396.45 | 163,189 |
| 2025-11-17 | 1,396.92 | 1,408.10 | 1,385.28 | 1,388.96 | 1,388.96 | 99,945 |
| 2025-11-14 | 1,396.06 | 1,418.77 | 1,381.81 | 1,403.08 | 1,403.08 | 139,250 |
| 2025-11-13 | 1,433.57 | 1,462.23 | 1,406.52 | 1,412.18 | 1,412.18 | 145,973 |
| 2025-11-12 | 1,443.53 | 1,471.07 | 1,432.25 | 1,447.81 | 1,447.81 | 162,821 |
| 2025-11-11 | 1,445.20 | 1,462.09 | 1,437.55 | 1,445.06 | 1,445.06 | 144,966 |
| 2025-11-10 | 1,434.42 | 1,445.94 | 1,413.92 | 1,432.57 | 1,432.57 | 106,223 |
| 2025-11-07 | 1,420.45 | 1,442.52 | 1,377.97 | 1,439.35 | 1,439.35 | 194,327 |
| 2025-11-06 | 1,423.71 | 1,449.79 | 1,417.50 | 1,439.62 | 1,439.62 | 210,957 |
| 2025-11-05 | 1,389.99 | 1,442.07 | 1,389.99 | 1,439.73 | 1,439.73 | 137,423 |
| 2025-11-04 | 1,396.05 | 1,432.43 | 1,390.63 | 1,420.35 | 1,420.35 | 176,117 |
| 2025-11-03 | 1,408.80 | 1,411.99 | 1,376.90 | 1,406.88 | 1,406.88 | 125,904 |
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.