Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,121.00 | 1,175.98 | 1,121.00 | 1,174.59 | 1,174.59 | 217,100 |
| 2025-05-09 | 1,101.00 | 1,112.75 | 1,079.34 | 1,080.98 | 1,080.98 | 133,800 |
| 2025-05-08 | 1,092.93 | 1,123.57 | 1,077.19 | 1,101.63 | 1,101.63 | 182,800 |
| 2025-05-07 | 1,074.00 | 1,092.24 | 1,059.24 | 1,084.46 | 1,084.46 | 298,400 |
| 2025-05-06 | 1,078.59 | 1,087.77 | 1,052.05 | 1,063.37 | 1,063.37 | 188,400 |
| 2025-05-05 | 1,095.48 | 1,113.39 | 1,090.13 | 1,091.13 | 1,091.13 | 233,000 |
| 2025-05-02 | 1,074.74 | 1,128.86 | 1,049.21 | 1,100.01 | 1,100.01 | 325,900 |
| 2025-05-01 | 1,074.13 | 1,077.82 | 1,029.23 | 1,056.58 | 1,056.58 | 248,500 |
| 2025-04-30 | 1,058.34 | 1,074.33 | 1,045.79 | 1,070.57 | 1,070.57 | 171,600 |
| 2025-04-29 | 1,056.64 | 1,077.36 | 1,041.46 | 1,065.23 | 1,065.23 | 210,800 |
| 2025-04-28 | 1,067.19 | 1,100.18 | 1,049.21 | 1,061.46 | 1,061.46 | 194,900 |
| 2025-04-25 | 1,060.10 | 1,070.81 | 1,048.78 | 1,061.79 | 1,061.79 | 165,700 |
| 2025-04-24 | 1,042.57 | 1,075.04 | 1,031.76 | 1,075.00 | 1,075.00 | 267,400 |
| 2025-04-23 | 1,044.34 | 1,099.26 | 1,036.61 | 1,046.23 | 1,046.23 | 412,200 |
| 2025-04-22 | 982.02 | 1,011.32 | 982.02 | 1,003.16 | 1,003.16 | 211,200 |
| 2025-04-21 | 996.88 | 996.88 | 962.54 | 970.15 | 970.15 | 184,400 |
| 2025-04-17 | 1,013.60 | 1,018.53 | 1,003.44 | 1,004.96 | 1,004.96 | 212,100 |
| 2025-04-16 | 1,041.29 | 1,049.90 | 1,007.93 | 1,016.65 | 1,016.65 | 204,500 |
| 2025-04-15 | 1,072.46 | 1,077.53 | 1,038.91 | 1,046.58 | 1,046.58 | 243,178 |
| 2025-04-14 | 1,064.18 | 1,088.36 | 1,055.90 | 1,082.85 | 1,082.85 | 246,951 |
| 2025-04-11 | 1,009.42 | 1,048.54 | 987.60 | 1,041.90 | 1,041.90 | 324,136 |
| 2025-04-10 | 1,033.66 | 1,033.66 | 964.43 | 997.69 | 997.69 | 381,702 |
| 2025-04-09 | 956.37 | 1,067.01 | 946.69 | 1,061.66 | 1,061.66 | 423,593 |
| 2025-04-08 | 1,068.68 | 1,083.72 | 954.51 | 972.51 | 972.51 | 247,271 |
| 2025-04-07 | 1,012.77 | 1,079.03 | 961.83 | 1,032.15 | 1,032.15 | 450,743 |
| 2025-04-04 | 1,075.41 | 1,075.41 | 1,000.72 | 1,022.66 | 1,022.66 | 424,774 |
| 2025-04-03 | 1,150.35 | 1,150.35 | 1,087.72 | 1,095.24 | 1,095.24 | 227,882 |
| 2025-04-02 | 1,139.44 | 1,175.51 | 1,139.44 | 1,172.50 | 1,172.50 | 131,702 |
| 2025-04-01 | 1,176.40 | 1,179.95 | 1,146.16 | 1,156.38 | 1,156.38 | 122,984 |
| 2025-03-31 | 1,170.79 | 1,191.04 | 1,136.00 | 1,180.91 | 1,180.91 | 173,801 |
| 2025-03-28 | 1,190.56 | 1,191.79 | 1,161.02 | 1,177.09 | 1,177.09 | 117,497 |
| 2025-03-27 | 1,192.74 | 1,206.64 | 1,178.20 | 1,193.33 | 1,193.33 | 95,000 |
| 2025-03-26 | 1,194.68 | 1,207.87 | 1,179.95 | 1,191.03 | 1,191.03 | 102,420 |
| 2025-03-25 | 1,216.13 | 1,216.13 | 1,180.83 | 1,195.10 | 1,195.10 | 98,866 |
| 2025-03-24 | 1,211.73 | 1,220.49 | 1,207.99 | 1,212.06 | 1,212.06 | 121,602 |
| 2025-03-21 | 1,200.21 | 1,211.90 | 1,177.46 | 1,199.21 | 1,199.21 | 210,236 |
| 2025-03-20 | 1,215.93 | 1,215.93 | 1,198.34 | 1,200.38 | 1,200.38 | 120,915 |
| 2025-03-19 | 1,238.49 | 1,238.49 | 1,208.74 | 1,220.44 | 1,220.44 | 113,907 |
| 2025-03-18 | 1,232.17 | 1,248.14 | 1,227.51 | 1,242.73 | 1,242.73 | 113,278 |
| 2025-03-17 | 1,226.00 | 1,248.97 | 1,220.53 | 1,235.02 | 1,235.02 | 103,249 |
| 2025-03-14 | 1,209.57 | 1,232.46 | 1,206.59 | 1,230.25 | 1,230.25 | 90,613 |
| 2025-03-13 | 1,212.10 | 1,226.44 | 1,200.10 | 1,201.99 | 1,201.99 | 129,575 |
| 2025-03-12 | 1,249.00 | 1,249.00 | 1,212.00 | 1,216.02 | 1,216.02 | 137,912 |
| 2025-03-11 | 1,290.85 | 1,290.85 | 1,239.77 | 1,243.17 | 1,243.17 | 196,004 |
| 2025-03-10 | 1,274.16 | 1,311.33 | 1,266.63 | 1,294.40 | 1,294.40 | 177,314 |
| 2025-03-07 | 1,267.74 | 1,297.74 | 1,253.55 | 1,291.56 | 1,291.56 | 147,695 |
| 2025-03-06 | 1,243.67 | 1,277.93 | 1,243.67 | 1,272.54 | 1,272.54 | 147,141 |
| 2025-03-05 | 1,227.00 | 1,268.12 | 1,227.00 | 1,257.84 | 1,257.84 | 140,889 |
| 2025-03-04 | 1,267.19 | 1,267.19 | 1,220.76 | 1,240.97 | 1,240.97 | 140,027 |
| 2025-03-03 | 1,275.90 | 1,293.46 | 1,252.37 | 1,268.64 | 1,268.64 | 196,922 |
| 2025-02-28 | 1,264.77 | 1,277.65 | 1,253.33 | 1,272.72 | 1,272.72 | 177,369 |
| 2025-02-27 | 1,280.12 | 1,280.12 | 1,231.08 | 1,253.30 | 1,253.30 | 139,469 |
| 2025-02-26 | 1,311.59 | 1,311.59 | 1,283.07 | 1,289.52 | 1,289.52 | 89,489 |
| 2025-02-25 | 1,310.68 | 1,324.42 | 1,299.01 | 1,308.89 | 1,308.89 | 157,367 |
| 2025-02-24 | 1,283.29 | 1,322.06 | 1,283.29 | 1,309.97 | 1,309.97 | 123,073 |
| 2025-02-21 | 1,299.19 | 1,301.45 | 1,282.48 | 1,286.54 | 1,286.54 | 129,000 |
| 2025-02-20 | 1,313.50 | 1,320.05 | 1,298.76 | 1,303.13 | 1,303.13 | 141,333 |
| 2025-02-19 | 1,276.82 | 1,306.55 | 1,273.65 | 1,302.93 | 1,302.93 | 151,884 |
| 2025-02-18 | 1,271.48 | 1,289.23 | 1,258.36 | 1,273.18 | 1,273.18 | 104,675 |
| 2025-02-14 | 1,302.14 | 1,314.40 | 1,268.59 | 1,271.91 | 1,271.91 | 121,070 |
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.