Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,302.14 | 1,314.40 | 1,268.59 | 1,271.91 | 1,271.91 | 121,070 |
| 2025-02-13 | 1,324.64 | 1,324.64 | 1,293.92 | 1,297.14 | 1,297.14 | 138,661 |
| 2025-02-12 | 1,309.66 | 1,313.83 | 1,281.35 | 1,312.60 | 1,312.60 | 192,902 |
| 2025-02-11 | 1,332.28 | 1,349.07 | 1,317.09 | 1,331.97 | 1,331.97 | 157,812 |
| 2025-02-10 | 1,390.00 | 1,391.69 | 1,335.57 | 1,340.49 | 1,340.49 | 232,422 |
| 2025-02-07 | 1,438.46 | 1,438.46 | 1,357.17 | 1,390.00 | 1,390.00 | 461,139 |
| 2025-02-06 | 1,364.30 | 1,369.12 | 1,345.78 | 1,357.26 | 1,357.26 | 142,553 |
| 2025-02-05 | 1,351.29 | 1,375.17 | 1,337.10 | 1,363.56 | 1,363.56 | 136,447 |
| 2025-02-04 | 1,332.25 | 1,349.59 | 1,309.04 | 1,339.71 | 1,339.71 | 97,617 |
| 2025-02-03 | 1,341.89 | 1,357.24 | 1,329.27 | 1,342.43 | 1,342.43 | 130,249 |
| 2025-01-31 | 1,360.81 | 1,382.13 | 1,358.82 | 1,364.44 | 1,364.44 | 140,086 |
| 2025-01-30 | 1,359.97 | 1,386.99 | 1,355.15 | 1,364.50 | 1,364.50 | 121,230 |
| 2025-01-29 | 1,339.00 | 1,350.69 | 1,315.48 | 1,335.50 | 1,335.50 | 147,358 |
| 2025-01-28 | 1,360.30 | 1,387.30 | 1,350.70 | 1,352.82 | 1,352.82 | 139,566 |
| 2025-01-27 | 1,329.97 | 1,350.35 | 1,325.55 | 1,347.21 | 1,347.21 | 86,365 |
| 2025-01-24 | 1,329.44 | 1,346.73 | 1,326.45 | 1,331.10 | 1,331.10 | 91,314 |
| 2025-01-23 | 1,318.10 | 1,338.64 | 1,298.00 | 1,335.29 | 1,335.29 | 87,720 |
| 2025-01-22 | 1,317.86 | 1,333.51 | 1,313.89 | 1,324.68 | 1,324.68 | 93,156 |
| 2025-01-21 | 1,302.48 | 1,326.71 | 1,302.48 | 1,324.48 | 1,324.48 | 106,439 |
| 2025-01-17 | 1,302.72 | 1,317.95 | 1,293.31 | 1,295.43 | 1,295.43 | 91,463 |
| 2025-01-16 | 1,282.46 | 1,302.83 | 1,264.52 | 1,297.52 | 1,297.52 | 105,934 |
| 2025-01-15 | 1,277.82 | 1,311.55 | 1,255.18 | 1,279.73 | 1,279.73 | 193,938 |
| 2025-01-14 | 1,269.80 | 1,288.92 | 1,247.86 | 1,271.36 | 1,271.36 | 109,988 |
| 2025-01-13 | 1,215.53 | 1,269.50 | 1,203.11 | 1,267.22 | 1,267.22 | 104,913 |
| 2025-01-10 | 1,221.04 | 1,232.04 | 1,206.82 | 1,210.99 | 1,210.99 | 163,016 |
| 2025-01-08 | 1,253.95 | 1,253.95 | 1,223.50 | 1,246.51 | 1,246.51 | 109,333 |
| 2025-01-07 | 1,257.63 | 1,279.34 | 1,246.71 | 1,254.99 | 1,254.99 | 130,048 |
| 2025-01-06 | 1,241.87 | 1,266.03 | 1,241.87 | 1,252.25 | 1,252.25 | 109,548 |
| 2025-01-03 | 1,214.25 | 1,245.35 | 1,214.25 | 1,238.28 | 1,238.28 | 106,406 |
| 2025-01-02 | 1,237.41 | 1,250.33 | 1,215.36 | 1,220.78 | 1,220.78 | 103,575 |
| 2024-12-31 | 1,227.70 | 1,240.65 | 1,213.70 | 1,223.68 | 1,223.68 | 126,646 |
| 2024-12-30 | 1,222.67 | 1,231.84 | 1,209.99 | 1,219.92 | 1,219.92 | 73,545 |
| 2024-12-27 | 1,231.36 | 1,245.76 | 1,228.87 | 1,234.23 | 1,234.23 | 70,716 |
| 2024-12-26 | 1,234.43 | 1,247.02 | 1,234.43 | 1,245.28 | 1,245.28 | 45,182 |
| 2024-12-24 | 1,233.77 | 1,248.20 | 1,229.77 | 1,246.30 | 1,246.30 | 33,618 |
| 2024-12-23 | 1,219.44 | 1,236.33 | 1,219.15 | 1,234.39 | 1,234.39 | 87,679 |
| 2024-12-20 | 1,206.07 | 1,240.66 | 1,197.12 | 1,230.74 | 1,230.74 | 275,233 |
| 2024-12-19 | 1,213.72 | 1,219.52 | 1,198.25 | 1,206.02 | 1,206.02 | 125,228 |
| 2024-12-18 | 1,244.10 | 1,252.39 | 1,211.05 | 1,214.44 | 1,214.44 | 137,978 |
| 2024-12-17 | 1,257.67 | 1,279.12 | 1,241.98 | 1,246.88 | 1,246.88 | 119,963 |
| 2024-12-16 | 1,267.79 | 1,287.23 | 1,257.14 | 1,260.73 | 1,260.73 | 115,290 |
| 2024-12-13 | 1,276.92 | 1,280.00 | 1,259.04 | 1,276.98 | 1,276.98 | 118,953 |
| 2024-12-12 | 1,261.29 | 1,282.41 | 1,261.29 | 1,276.92 | 1,276.92 | 82,944 |
| 2024-12-11 | 1,287.33 | 1,292.88 | 1,270.46 | 1,270.63 | 1,270.63 | 79,872 |
| 2024-12-10 | 1,289.88 | 1,292.50 | 1,264.51 | 1,270.69 | 1,270.69 | 109,956 |
| 2024-12-09 | 1,262.60 | 1,285.72 | 1,258.28 | 1,281.69 | 1,281.69 | 155,089 |
| 2024-12-06 | 1,264.70 | 1,289.89 | 1,253.78 | 1,257.92 | 1,257.92 | 108,515 |
| 2024-12-05 | 1,259.23 | 1,266.42 | 1,245.99 | 1,247.90 | 1,247.90 | 108,976 |
| 2024-12-04 | 1,251.00 | 1,272.34 | 1,245.87 | 1,262.75 | 1,262.75 | 74,717 |
| 2024-12-03 | 1,250.64 | 1,261.67 | 1,232.28 | 1,257.86 | 1,257.86 | 96,546 |
| 2024-12-02 | 1,248.48 | 1,261.56 | 1,232.42 | 1,258.88 | 1,258.88 | 99,472 |
| 2024-11-29 | 1,248.69 | 1,256.56 | 1,242.54 | 1,251.20 | 1,251.20 | 74,430 |
| 2024-11-27 | 1,242.48 | 1,249.78 | 1,234.61 | 1,243.40 | 1,243.40 | 89,021 |
| 2024-11-26 | 1,193.03 | 1,233.19 | 1,192.97 | 1,232.30 | 1,232.30 | 181,531 |
| 2024-11-25 | 1,228.72 | 1,264.87 | 1,222.13 | 1,224.47 | 1,224.47 | 257,626 |
| 2024-11-22 | 1,196.31 | 1,226.10 | 1,194.37 | 1,217.97 | 1,217.97 | 180,223 |
| 2024-11-21 | 1,166.90 | 1,197.87 | 1,156.88 | 1,196.82 | 1,196.82 | 164,708 |
| 2024-11-20 | 1,160.67 | 1,175.07 | 1,155.59 | 1,166.90 | 1,166.90 | 274,512 |
| 2024-11-19 | 1,162.17 | 1,176.04 | 1,160.67 | 1,160.67 | 1,160.67 | 179,759 |
| 2024-11-18 | 1,176.10 | 1,191.51 | 1,172.76 | 1,174.56 | 1,174.56 | 162,878 |
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.