Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,391.08 | 1,424.72 | 1,380.35 | 1,416.29 | 1,416.29 | 177,747 |
| 2025-10-30 | 1,382.83 | 1,405.85 | 1,372.46 | 1,377.01 | 1,377.01 | 129,883 |
| 2025-10-29 | 1,394.29 | 1,416.06 | 1,383.95 | 1,394.17 | 1,394.17 | 166,997 |
| 2025-10-28 | 1,412.49 | 1,418.64 | 1,400.97 | 1,404.58 | 1,404.58 | 131,400 |
| 2025-10-27 | 1,433.51 | 1,443.61 | 1,413.98 | 1,419.71 | 1,419.71 | 175,200 |
| 2025-10-24 | 1,442.99 | 1,454.68 | 1,421.98 | 1,434.32 | 1,434.32 | 135,100 |
| 2025-10-23 | 1,380.37 | 1,438.70 | 1,380.37 | 1,437.75 | 1,437.75 | 146,700 |
| 2025-10-22 | 1,382.00 | 1,398.32 | 1,373.55 | 1,381.44 | 1,381.44 | 165,800 |
| 2025-10-21 | 1,365.56 | 1,405.29 | 1,349.07 | 1,385.57 | 1,385.57 | 175,100 |
| 2025-10-20 | 1,353.19 | 1,378.20 | 1,351.59 | 1,357.26 | 1,357.26 | 108,700 |
| 2025-10-17 | 1,344.86 | 1,356.84 | 1,337.93 | 1,349.28 | 1,349.28 | 155,100 |
| 2025-10-16 | 1,317.97 | 1,360.49 | 1,311.06 | 1,359.61 | 1,359.61 | 153,200 |
| 2025-10-15 | 1,301.60 | 1,329.79 | 1,282.65 | 1,304.00 | 1,304.00 | 125,700 |
| 2025-10-14 | 1,270.55 | 1,313.29 | 1,270.55 | 1,303.04 | 1,303.04 | 199,700 |
| 2025-10-13 | 1,284.69 | 1,300.00 | 1,275.35 | 1,284.74 | 1,284.74 | 92,200 |
| 2025-10-10 | 1,309.24 | 1,312.41 | 1,270.65 | 1,273.67 | 1,273.67 | 114,700 |
| 2025-10-09 | 1,320.67 | 1,339.07 | 1,296.25 | 1,307.57 | 1,307.57 | 99,300 |
| 2025-10-08 | 1,310.16 | 1,341.75 | 1,310.16 | 1,328.53 | 1,328.53 | 123,100 |
| 2025-10-07 | 1,353.44 | 1,353.44 | 1,301.19 | 1,309.12 | 1,309.12 | 154,800 |
| 2025-10-06 | 1,315.08 | 1,346.17 | 1,309.56 | 1,345.27 | 1,345.27 | 155,300 |
| 2025-10-03 | 1,307.48 | 1,327.01 | 1,303.99 | 1,314.04 | 1,314.04 | 146,200 |
| 2025-10-02 | 1,278.40 | 1,302.79 | 1,261.12 | 1,300.54 | 1,300.54 | 163,000 |
| 2025-10-01 | 1,227.73 | 1,292.10 | 1,227.73 | 1,289.82 | 1,289.82 | 200,500 |
| 2025-09-30 | 1,190.07 | 1,231.57 | 1,190.07 | 1,227.61 | 1,227.61 | 134,600 |
| 2025-09-29 | 1,215.30 | 1,215.30 | 1,187.80 | 1,191.36 | 1,191.36 | 114,200 |
| 2025-09-26 | 1,210.92 | 1,225.61 | 1,200.80 | 1,204.43 | 1,204.43 | 130,100 |
| 2025-09-25 | 1,232.20 | 1,232.20 | 1,199.72 | 1,209.54 | 1,209.54 | 164,000 |
| 2025-09-24 | 1,250.30 | 1,251.66 | 1,232.51 | 1,242.28 | 1,242.28 | 151,900 |
| 2025-09-23 | 1,251.85 | 1,268.74 | 1,245.83 | 1,257.03 | 1,257.03 | 145,261 |
| 2025-09-22 | 1,263.98 | 1,273.83 | 1,252.13 | 1,258.05 | 1,258.05 | 119,946 |
| 2025-09-19 | 1,291.80 | 1,291.80 | 1,263.16 | 1,265.59 | 1,265.59 | 231,400 |
| 2025-09-18 | 1,279.01 | 1,302.60 | 1,279.01 | 1,287.10 | 1,287.10 | 116,100 |
| 2025-09-17 | 1,282.00 | 1,295.22 | 1,260.63 | 1,273.96 | 1,273.96 | 177,200 |
| 2025-09-16 | 1,258.50 | 1,282.76 | 1,242.82 | 1,276.10 | 1,276.10 | 124,200 |
| 2025-09-15 | 1,255.39 | 1,270.02 | 1,255.39 | 1,260.13 | 1,260.13 | 109,700 |
| 2025-09-12 | 1,279.42 | 1,279.42 | 1,255.22 | 1,259.54 | 1,259.54 | 109,000 |
| 2025-09-11 | 1,244.95 | 1,285.76 | 1,244.95 | 1,282.72 | 1,282.72 | 148,500 |
| 2025-09-10 | 1,270.05 | 1,282.42 | 1,250.39 | 1,252.87 | 1,252.87 | 113,000 |
| 2025-09-09 | 1,310.57 | 1,310.57 | 1,280.50 | 1,285.31 | 1,285.31 | 112,828 |
| 2025-09-08 | 1,296.19 | 1,316.97 | 1,286.79 | 1,314.65 | 1,314.65 | 93,383 |
| 2025-09-05 | 1,291.09 | 1,313.71 | 1,291.09 | 1,305.71 | 1,305.71 | 95,000 |
| 2025-09-04 | 1,265.99 | 1,288.81 | 1,249.13 | 1,287.79 | 1,287.79 | 96,500 |
| 2025-09-03 | 1,267.34 | 1,274.79 | 1,259.97 | 1,268.60 | 1,268.60 | 112,900 |
| 2025-09-02 | 1,290.00 | 1,293.70 | 1,258.06 | 1,276.00 | 1,276.00 | 174,100 |
| 2025-08-29 | 1,280.11 | 1,303.63 | 1,277.30 | 1,301.04 | 1,301.04 | 100,600 |
| 2025-08-28 | 1,283.87 | 1,307.10 | 1,279.41 | 1,283.11 | 1,283.11 | 182,100 |
| 2025-08-27 | 1,277.24 | 1,295.50 | 1,272.67 | 1,285.24 | 1,285.24 | 102,643 |
| 2025-08-26 | 1,290.66 | 1,297.80 | 1,280.80 | 1,284.77 | 1,284.77 | 149,636 |
| 2025-08-25 | 1,316.87 | 1,325.67 | 1,284.25 | 1,289.78 | 1,289.78 | 85,847 |
| 2025-08-22 | 1,293.24 | 1,340.86 | 1,287.76 | 1,321.45 | 1,321.45 | 114,600 |
| 2025-08-21 | 1,309.38 | 1,314.89 | 1,275.01 | 1,278.00 | 1,278.00 | 138,900 |
| 2025-08-20 | 1,317.24 | 1,320.90 | 1,302.67 | 1,316.88 | 1,316.88 | 211,100 |
| 2025-08-19 | 1,312.66 | 1,331.61 | 1,311.62 | 1,322.57 | 1,322.57 | 93,300 |
| 2025-08-18 | 1,311.17 | 1,330.06 | 1,304.25 | 1,311.32 | 1,311.32 | 128,000 |
| 2025-08-15 | 1,323.21 | 1,323.21 | 1,303.65 | 1,312.34 | 1,312.34 | 135,700 |
| 2025-08-14 | 1,317.54 | 1,317.54 | 1,299.98 | 1,313.64 | 1,313.64 | 87,100 |
| 2025-08-13 | 1,294.99 | 1,324.52 | 1,290.00 | 1,324.06 | 1,324.06 | 111,800 |
| 2025-08-12 | 1,251.71 | 1,293.07 | 1,251.67 | 1,292.89 | 1,292.89 | 199,800 |
| 2025-08-11 | 1,254.32 | 1,267.15 | 1,249.18 | 1,256.49 | 1,256.49 | 201,900 |
| 2025-08-08 | 1,240.90 | 1,256.79 | 1,229.56 | 1,255.97 | 1,255.97 | 136,500 |
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.