Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,235.29 | 1,254.29 | 1,217.22 | 1,236.96 | 1,236.96 | 148,800 |
| 2025-08-06 | 1,241.97 | 1,251.54 | 1,206.67 | 1,221.84 | 1,221.84 | 184,800 |
| 2025-08-05 | 1,233.25 | 1,246.07 | 1,217.94 | 1,243.94 | 1,243.94 | 148,300 |
| 2025-08-04 | 1,199.55 | 1,239.74 | 1,188.05 | 1,231.88 | 1,231.88 | 129,200 |
| 2025-08-01 | 1,233.68 | 1,233.68 | 1,135.53 | 1,197.23 | 1,197.23 | 339,600 |
| 2025-07-31 | 1,251.58 | 1,274.05 | 1,233.68 | 1,233.68 | 1,233.68 | 302,600 |
| 2025-07-30 | 1,269.01 | 1,277.68 | 1,247.20 | 1,265.90 | 1,265.90 | 168,900 |
| 2025-07-29 | 1,261.49 | 1,272.16 | 1,254.83 | 1,266.10 | 1,266.10 | 153,700 |
| 2025-07-28 | 1,252.22 | 1,275.88 | 1,250.87 | 1,261.03 | 1,261.03 | 159,100 |
| 2025-07-25 | 1,268.56 | 1,268.56 | 1,246.16 | 1,263.99 | 1,263.99 | 155,600 |
| 2025-07-24 | 1,258.15 | 1,287.33 | 1,251.37 | 1,260.75 | 1,260.75 | 196,900 |
| 2025-07-23 | 1,255.76 | 1,269.27 | 1,239.80 | 1,257.20 | 1,257.20 | 176,800 |
| 2025-07-22 | 1,176.13 | 1,227.86 | 1,162.02 | 1,218.96 | 1,218.96 | 166,300 |
| 2025-07-21 | 1,194.86 | 1,197.20 | 1,165.98 | 1,166.48 | 1,166.48 | 125,500 |
| 2025-07-18 | 1,210.29 | 1,210.29 | 1,182.87 | 1,194.85 | 1,194.85 | 93,400 |
| 2025-07-17 | 1,186.91 | 1,208.70 | 1,186.29 | 1,205.68 | 1,205.68 | 126,600 |
| 2025-07-16 | 1,172.86 | 1,186.26 | 1,157.90 | 1,184.20 | 1,184.20 | 202,800 |
| 2025-07-15 | 1,201.74 | 1,201.74 | 1,163.15 | 1,168.56 | 1,168.56 | 164,551 |
| 2025-07-14 | 1,212.86 | 1,212.86 | 1,186.05 | 1,193.89 | 1,193.89 | 196,300 |
| 2025-07-11 | 1,226.83 | 1,232.98 | 1,218.93 | 1,223.93 | 1,223.93 | 118,800 |
| 2025-07-10 | 1,223.02 | 1,262.36 | 1,216.68 | 1,236.24 | 1,236.24 | 157,900 |
| 2025-07-09 | 1,211.32 | 1,226.56 | 1,195.65 | 1,218.65 | 1,218.65 | 175,800 |
| 2025-07-08 | 1,196.14 | 1,222.07 | 1,184.39 | 1,206.53 | 1,206.53 | 142,682 |
| 2025-07-07 | 1,202.72 | 1,210.35 | 1,179.44 | 1,188.54 | 1,188.54 | 121,746 |
| 2025-07-03 | 1,205.15 | 1,213.74 | 1,205.15 | 1,209.08 | 1,209.08 | 41,900 |
| 2025-07-02 | 1,203.61 | 1,212.48 | 1,189.72 | 1,205.65 | 1,205.65 | 129,300 |
| 2025-07-01 | 1,171.00 | 1,232.57 | 1,166.38 | 1,205.29 | 1,205.29 | 115,600 |
| 2025-06-30 | 1,180.69 | 1,186.38 | 1,161.50 | 1,174.72 | 1,174.72 | 119,200 |
| 2025-06-27 | 1,201.14 | 1,201.14 | 1,174.04 | 1,184.54 | 1,184.54 | 163,700 |
| 2025-06-26 | 1,199.71 | 1,210.84 | 1,173.51 | 1,193.31 | 1,193.31 | 155,400 |
| 2025-06-25 | 1,185.49 | 1,209.23 | 1,174.21 | 1,192.85 | 1,192.85 | 143,300 |
| 2025-06-24 | 1,177.50 | 1,191.82 | 1,171.68 | 1,185.18 | 1,185.18 | 129,600 |
| 2025-06-23 | 1,143.12 | 1,164.53 | 1,131.61 | 1,163.61 | 1,163.61 | 138,400 |
| 2025-06-20 | 1,159.08 | 1,161.05 | 1,147.77 | 1,153.93 | 1,153.93 | 168,700 |
| 2025-06-18 | 1,147.47 | 1,160.66 | 1,134.99 | 1,145.47 | 1,145.47 | 125,700 |
| 2025-06-17 | 1,166.52 | 1,177.96 | 1,147.07 | 1,150.57 | 1,150.57 | 144,100 |
| 2025-06-16 | 1,164.71 | 1,186.82 | 1,150.36 | 1,182.85 | 1,182.85 | 132,400 |
| 2025-06-13 | 1,171.79 | 1,180.71 | 1,153.65 | 1,155.42 | 1,155.42 | 109,200 |
| 2025-06-12 | 1,184.24 | 1,197.57 | 1,182.62 | 1,188.21 | 1,188.21 | 165,700 |
| 2025-06-11 | 1,215.39 | 1,233.69 | 1,191.12 | 1,192.98 | 1,192.98 | 264,500 |
| 2025-06-10 | 1,203.90 | 1,225.65 | 1,193.67 | 1,216.57 | 1,216.57 | 191,500 |
| 2025-06-09 | 1,195.63 | 1,212.67 | 1,184.92 | 1,195.39 | 1,195.39 | 134,900 |
| 2025-06-06 | 1,180.56 | 1,195.95 | 1,176.25 | 1,184.34 | 1,184.34 | 158,400 |
| 2025-06-05 | 1,175.50 | 1,175.90 | 1,154.35 | 1,164.61 | 1,164.61 | 179,500 |
| 2025-06-04 | 1,168.70 | 1,192.05 | 1,165.12 | 1,169.67 | 1,169.67 | 273,800 |
| 2025-06-03 | 1,140.00 | 1,167.30 | 1,126.45 | 1,166.46 | 1,166.46 | 216,000 |
| 2025-06-02 | 1,143.92 | 1,144.80 | 1,121.00 | 1,141.13 | 1,141.13 | 161,000 |
| 2025-05-30 | 1,170.47 | 1,174.55 | 1,145.67 | 1,155.52 | 1,155.52 | 317,200 |
| 2025-05-29 | 1,176.19 | 1,179.47 | 1,158.97 | 1,173.18 | 1,173.18 | 164,100 |
| 2025-05-28 | 1,159.75 | 1,165.27 | 1,152.57 | 1,157.50 | 1,157.50 | 131,200 |
| 2025-05-27 | 1,138.68 | 1,164.34 | 1,121.94 | 1,162.84 | 1,162.84 | 162,200 |
| 2025-05-23 | 1,116.01 | 1,124.39 | 1,103.05 | 1,114.14 | 1,114.14 | 247,900 |
| 2025-05-22 | 1,119.02 | 1,139.65 | 1,116.04 | 1,136.00 | 1,136.00 | 177,700 |
| 2025-05-21 | 1,168.48 | 1,174.52 | 1,131.49 | 1,133.26 | 1,133.26 | 405,700 |
| 2025-05-20 | 1,175.15 | 1,191.66 | 1,165.63 | 1,186.00 | 1,186.00 | 354,700 |
| 2025-05-19 | 1,140.00 | 1,160.85 | 1,135.34 | 1,159.10 | 1,159.10 | 271,300 |
| 2025-05-16 | 1,137.48 | 1,159.79 | 1,118.33 | 1,157.44 | 1,157.44 | 148,700 |
| 2025-05-15 | 1,114.03 | 1,146.12 | 1,096.43 | 1,143.36 | 1,143.36 | 287,500 |
| 2025-05-14 | 1,178.14 | 1,178.14 | 1,115.95 | 1,117.81 | 1,117.81 | 220,900 |
| 2025-05-13 | 1,169.81 | 1,189.90 | 1,169.81 | 1,177.05 | 1,177.05 | 244,500 |
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.