Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,237.19 | 1,237.19 | 1,176.66 | 1,179.58 | 1,179.58 | 356,231 |
| 2024-11-14 | 1,255.00 | 1,255.00 | 1,228.29 | 1,237.78 | 1,237.78 | 178,179 |
| 2024-11-13 | 1,254.84 | 1,266.48 | 1,253.15 | 1,258.66 | 1,258.66 | 116,617 |
| 2024-11-12 | 1,255.70 | 1,270.09 | 1,245.00 | 1,260.97 | 1,260.97 | 161,141 |
| 2024-11-11 | 1,310.43 | 1,311.70 | 1,235.98 | 1,250.07 | 1,250.07 | 308,006 |
| 2024-11-08 | 1,342.83 | 1,363.75 | 1,302.64 | 1,310.03 | 1,310.03 | 254,186 |
| 2024-11-07 | 1,410.00 | 1,417.00 | 1,387.41 | 1,411.52 | 1,411.52 | 154,776 |
| 2024-11-06 | 1,431.46 | 1,431.46 | 1,362.16 | 1,398.19 | 1,398.19 | 210,425 |
| 2024-11-05 | 1,358.71 | 1,390.08 | 1,348.43 | 1,385.79 | 1,385.79 | 104,497 |
| 2024-11-04 | 1,349.96 | 1,371.54 | 1,348.14 | 1,364.02 | 1,364.02 | 117,845 |
| 2024-11-01 | 1,338.60 | 1,387.73 | 1,323.88 | 1,342.09 | 1,342.09 | 173,844 |
| 2024-10-31 | 1,289.00 | 1,304.15 | 1,288.38 | 1,291.75 | 1,291.75 | 117,215 |
| 2024-10-30 | 1,299.85 | 1,317.03 | 1,299.85 | 1,302.24 | 1,302.24 | 81,585 |
| 2024-10-29 | 1,286.37 | 1,300.00 | 1,285.26 | 1,297.17 | 1,297.17 | 107,919 |
| 2024-10-28 | 1,308.41 | 1,308.52 | 1,285.67 | 1,294.92 | 1,294.92 | 132,808 |
| 2024-10-25 | 1,302.73 | 1,305.06 | 1,289.52 | 1,292.77 | 1,292.77 | 91,528 |
| 2024-10-24 | 1,320.15 | 1,320.15 | 1,290.18 | 1,293.38 | 1,293.38 | 141,668 |
| 2024-10-23 | 1,354.12 | 1,354.14 | 1,314.09 | 1,320.35 | 1,320.35 | 138,920 |
| 2024-10-22 | 1,349.93 | 1,356.83 | 1,332.72 | 1,351.78 | 1,351.78 | 124,528 |
| 2024-10-21 | 1,363.14 | 1,372.70 | 1,357.08 | 1,365.68 | 1,365.68 | 93,995 |
| 2024-10-18 | 1,377.45 | 1,379.38 | 1,357.17 | 1,373.98 | 1,373.98 | 122,442 |
| 2024-10-17 | 1,422.37 | 1,430.37 | 1,360.50 | 1,364.19 | 1,364.19 | 160,861 |
| 2024-10-16 | 1,445.11 | 1,456.00 | 1,389.40 | 1,404.47 | 1,404.47 | 183,599 |
| 2024-10-15 | 1,459.22 | 1,486.76 | 1,449.69 | 1,453.40 | 1,453.40 | 93,955 |
| 2024-10-14 | 1,448.98 | 1,459.46 | 1,437.36 | 1,456.89 | 1,456.89 | 69,801 |
| 2024-10-11 | 1,449.28 | 1,463.39 | 1,446.90 | 1,450.95 | 1,450.95 | 61,749 |
| 2024-10-10 | 1,434.23 | 1,454.21 | 1,425.05 | 1,442.34 | 1,442.34 | 66,521 |
| 2024-10-09 | 1,459.73 | 1,471.80 | 1,442.57 | 1,450.60 | 1,450.60 | 95,821 |
| 2024-10-08 | 1,461.44 | 1,461.44 | 1,439.76 | 1,451.47 | 1,451.47 | 84,025 |
| 2024-10-07 | 1,444.89 | 1,469.25 | 1,437.46 | 1,465.25 | 1,465.25 | 106,474 |
| 2024-10-04 | 1,477.90 | 1,477.90 | 1,447.88 | 1,452.82 | 1,452.82 | 100,014 |
| 2024-10-03 | 1,485.82 | 1,488.75 | 1,461.00 | 1,463.40 | 1,463.40 | 80,843 |
| 2024-10-02 | 1,468.00 | 1,521.01 | 1,460.53 | 1,498.12 | 1,498.12 | 226,628 |
| 2024-10-01 | 1,494.09 | 1,495.74 | 1,463.95 | 1,477.64 | 1,477.64 | 130,835 |
| 2024-09-30 | 1,471.84 | 1,500.00 | 1,452.77 | 1,499.70 | 1,499.70 | 129,582 |
| 2024-09-27 | 1,485.75 | 1,515.63 | 1,462.66 | 1,478.92 | 1,478.92 | 140,385 |
| 2024-09-26 | 1,434.23 | 1,492.92 | 1,430.66 | 1,491.02 | 1,491.02 | 170,236 |
| 2024-09-25 | 1,440.98 | 1,440.98 | 1,405.63 | 1,420.36 | 1,420.36 | 91,365 |
| 2024-09-24 | 1,404.95 | 1,446.34 | 1,404.95 | 1,442.66 | 1,442.66 | 124,432 |
| 2024-09-23 | 1,413.78 | 1,413.78 | 1,388.21 | 1,405.90 | 1,405.90 | 58,458 |
| 2024-09-20 | 1,429.34 | 1,429.34 | 1,380.42 | 1,406.11 | 1,406.11 | 189,591 |
| 2024-09-19 | 1,432.73 | 1,447.73 | 1,424.29 | 1,443.03 | 1,443.03 | 68,249 |
| 2024-09-18 | 1,385.19 | 1,422.88 | 1,373.28 | 1,402.69 | 1,402.69 | 63,796 |
| 2024-09-17 | 1,399.67 | 1,402.81 | 1,381.08 | 1,383.47 | 1,383.47 | 58,234 |
| 2024-09-16 | 1,390.55 | 1,402.46 | 1,383.87 | 1,393.25 | 1,393.25 | 58,582 |
| 2024-09-13 | 1,376.49 | 1,387.46 | 1,370.49 | 1,383.06 | 1,383.06 | 83,165 |
| 2024-09-12 | 1,381.73 | 1,381.73 | 1,343.00 | 1,373.40 | 1,373.40 | 97,154 |
| 2024-09-11 | 1,384.59 | 1,388.91 | 1,362.76 | 1,388.52 | 1,388.52 | 84,102 |
| 2024-09-10 | 1,382.66 | 1,401.92 | 1,371.37 | 1,394.09 | 1,394.09 | 101,089 |
| 2024-09-09 | 1,387.03 | 1,397.05 | 1,378.12 | 1,384.77 | 1,384.77 | 101,288 |
| 2024-09-06 | 1,389.44 | 1,399.81 | 1,369.85 | 1,374.68 | 1,374.68 | 72,578 |
| 2024-09-05 | 1,387.64 | 1,390.17 | 1,365.58 | 1,386.51 | 1,386.51 | 62,354 |
| 2024-09-04 | 1,391.42 | 1,401.86 | 1,381.96 | 1,387.64 | 1,387.64 | 78,159 |
| 2024-09-03 | 1,413.17 | 1,434.55 | 1,388.14 | 1,398.06 | 1,398.06 | 98,104 |
| 2024-08-30 | 1,445.11 | 1,445.11 | 1,410.95 | 1,439.08 | 1,439.08 | 113,967 |
| 2024-08-29 | 1,431.31 | 1,447.00 | 1,426.94 | 1,431.23 | 1,431.23 | 64,265 |
| 2024-08-28 | 1,422.00 | 1,439.74 | 1,418.41 | 1,423.18 | 1,423.18 | 77,735 |
| 2024-08-27 | 1,422.70 | 1,423.95 | 1,412.87 | 1,422.59 | 1,422.59 | 44,231 |
| 2024-08-26 | 1,444.00 | 1,444.00 | 1,413.67 | 1,422.02 | 1,422.02 | 50,837 |
| 2024-08-23 | 1,440.08 | 1,446.56 | 1,424.41 | 1,435.94 | 1,435.94 | 50,116 |
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.