Mettler Toledo International Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,634.56 | 1,646.63 | 1,613.05 | 1,622.29 | 1,622.29 | 263,900 |
| 2026-10-15 | 1,620.00 | 1,659.70 | 1,609.45 | 1,639.04 | 1,639.04 | 260,100 |
| 2026-10-14 | 1,601.48 | 1,619.58 | 1,592.54 | 1,609.27 | 1,609.27 | 287,000 |
| 2026-10-13 | 1,587.74 | 1,604.39 | 1,560.46 | 1,598.03 | 1,598.03 | 245,300 |
| 2026-10-12 | 1,559.13 | 1,568.48 | 1,549.78 | 1,563.01 | 1,563.01 | 188,100 |
| 2026-10-09 | 1,530.56 | 1,562.16 | 1,527.53 | 1,549.99 | 1,549.99 | 180,600 |
| 2026-10-08 | 1,521.56 | 1,536.54 | 1,500.90 | 1,529.46 | 1,529.46 | 264,500 |
| 2026-10-07 | 1,532.82 | 1,551.17 | 1,516.54 | 1,533.48 | 1,533.48 | 227,200 |
| 2026-10-06 | 1,560.00 | 1,585.72 | 1,512.52 | 1,533.07 | 1,533.07 | 196,000 |
| 2026-10-05 | 1,483.14 | 1,545.75 | 1,479.15 | 1,541.63 | 1,541.63 | 167,800 |
| 2026-10-02 | 1,491.84 | 1,501.90 | 1,480.15 | 1,486.19 | 1,486.19 | 129,300 |
| 2026-10-01 | 1,533.55 | 1,533.55 | 1,473.81 | 1,481.17 | 1,481.17 | 167,700 |
| 2026-09-30 | 1,535.12 | 1,554.83 | 1,510.38 | 1,510.95 | 1,510.95 | 152,500 |
| 2026-09-29 | 1,540.42 | 1,552.82 | 1,523.54 | 1,537.33 | 1,537.33 | 144,800 |
| 2026-09-28 | 1,488.97 | 1,545.45 | 1,485.02 | 1,545.26 | 1,545.26 | 185,000 |
| 2026-09-25 | 1,510.39 | 1,525.54 | 1,495.51 | 1,511.64 | 1,511.64 | 129,600 |
| 2026-09-24 | 1,484.91 | 1,541.02 | 1,478.19 | 1,519.15 | 1,519.15 | 260,900 |
| 2026-09-23 | 1,484.57 | 1,512.88 | 1,482.20 | 1,492.34 | 1,492.34 | 238,600 |
| 2026-09-22 | 1,432.90 | 1,506.65 | 1,424.82 | 1,490.76 | 1,490.76 | 302,000 |
| 2026-09-21 | 1,402.66 | 1,436.09 | 1,396.11 | 1,430.44 | 1,430.44 | 168,900 |
| 2026-09-18 | 1,404.82 | 1,415.63 | 1,385.13 | 1,392.32 | 1,392.32 | 544,400 |
| 2026-09-17 | 1,401.12 | 1,423.42 | 1,380.44 | 1,410.44 | 1,410.44 | 288,000 |
| 2026-09-16 | 1,337.56 | 1,400.08 | 1,331.24 | 1,378.69 | 1,378.69 | 355,600 |
| 2026-09-15 | 1,293.46 | 1,335.84 | 1,284.73 | 1,330.40 | 1,330.40 | 211,700 |
| 2026-09-14 | 1,302.88 | 1,306.14 | 1,274.51 | 1,285.75 | 1,285.75 | 206,000 |
| 2026-09-11 | 1,294.03 | 1,302.85 | 1,286.66 | 1,293.52 | 1,293.52 | 96,700 |
| 2026-09-10 | 1,275.79 | 1,296.65 | 1,266.55 | 1,280.58 | 1,280.58 | 185,900 |
| 2026-09-09 | 1,303.57 | 1,316.39 | 1,288.84 | 1,290.36 | 1,290.36 | 193,700 |
| 2026-09-08 | 1,331.81 | 1,347.85 | 1,322.92 | 1,325.52 | 1,325.52 | 151,100 |
| 2026-09-04 | 1,341.57 | 1,358.78 | 1,339.09 | 1,345.26 | 1,345.26 | 103,000 |
| 2026-09-03 | 1,376.16 | 1,387.32 | 1,334.73 | 1,356.23 | 1,356.23 | 168,300 |
| 2026-09-02 | 1,361.36 | 1,398.13 | 1,357.19 | 1,367.74 | 1,367.74 | 179,000 |
| 2026-09-01 | 1,410.75 | 1,415.00 | 1,370.33 | 1,375.96 | 1,375.96 | 168,500 |
| 2026-08-31 | 1,384.20 | 1,407.11 | 1,376.24 | 1,405.14 | 1,405.14 | 221,200 |
| 2026-08-28 | 1,401.09 | 1,406.93 | 1,391.62 | 1,398.58 | 1,398.58 | 202,000 |
| 2026-08-27 | 1,406.36 | 1,440.22 | 1,400.61 | 1,407.43 | 1,407.43 | 146,000 |
| 2026-08-26 | 1,392.11 | 1,413.41 | 1,390.81 | 1,398.46 | 1,398.46 | 97,100 |
| 2026-08-25 | 1,413.57 | 1,421.78 | 1,395.99 | 1,402.25 | 1,402.25 | 116,916 |
| 2026-08-24 | 1,393.48 | 1,419.10 | 1,385.68 | 1,398.89 | 1,398.89 | 164,398 |
| 2026-08-21 | 1,385.99 | 1,404.52 | 1,377.10 | 1,395.25 | 1,395.25 | 365,600 |
| 2026-08-20 | 1,408.57 | 1,447.65 | 1,387.67 | 1,393.23 | 1,393.23 | 444,600 |
| 2026-08-19 | 1,423.17 | 1,456.77 | 1,419.41 | 1,425.09 | 1,425.09 | 121,700 |
| 2026-08-18 | 1,427.61 | 1,427.61 | 1,396.12 | 1,399.67 | 1,399.67 | 140,600 |
| 2026-08-17 | 1,408.96 | 1,428.50 | 1,406.49 | 1,417.42 | 1,417.42 | 107,500 |
| 2026-08-14 | 1,419.44 | 1,423.94 | 1,402.61 | 1,419.02 | 1,419.02 | 162,000 |
| 2026-08-13 | 1,446.23 | 1,446.23 | 1,405.72 | 1,430.76 | 1,430.76 | 89,600 |
| 2026-08-12 | 1,426.11 | 1,442.53 | 1,417.05 | 1,438.53 | 1,438.53 | 140,600 |
| 2026-08-11 | 1,422.19 | 1,445.00 | 1,410.92 | 1,437.18 | 1,437.18 | 119,700 |
| 2026-08-10 | 1,421.35 | 1,442.18 | 1,419.20 | 1,427.53 | 1,427.53 | 148,500 |
| 2026-08-07 | 1,419.49 | 1,435.31 | 1,410.39 | 1,429.46 | 1,429.46 | 123,700 |
| 2026-08-06 | 1,420.90 | 1,423.14 | 1,402.97 | 1,421.24 | 1,421.24 | 127,000 |
| 2026-08-05 | 1,445.11 | 1,474.19 | 1,416.11 | 1,421.52 | 1,421.52 | 187,700 |
| 2026-08-04 | 1,445.00 | 1,457.56 | 1,421.68 | 1,437.00 | 1,437.00 | 178,100 |
| 2026-08-03 | 1,409.61 | 1,455.40 | 1,409.61 | 1,445.00 | 1,445.00 | 216,300 |
| 2026-07-31 | 1,465.01 | 1,465.01 | 1,369.50 | 1,416.30 | 1,416.30 | 257,200 |
| 2026-07-30 | 1,382.13 | 1,386.27 | 1,358.58 | 1,380.61 | 1,380.61 | 203,500 |
| 2026-07-29 | 1,388.28 | 1,412.36 | 1,383.26 | 1,388.33 | 1,388.33 | 166,100 |
| 2026-07-28 | 1,369.63 | 1,398.00 | 1,359.06 | 1,388.38 | 1,388.38 | 202,393 |
| 2026-07-27 | 1,326.96 | 1,341.58 | 1,313.70 | 1,336.29 | 1,336.29 | 110,398 |
| 2026-07-24 | 1,334.40 | 1,339.37 | 1,315.59 | 1,327.18 | 1,327.18 | 187,700 |
Page 1 of 2 · 64 trading daysOlder →
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.