Mettler-Toledo International Inc. (BVMF:M1TD34)
Brazil · Delayed Price · Currency is BRL 718.71
0.00 (0.00%)
At close: Aug 24, 2026
BVMF:M1TD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 718.71 | 718.71 | 718.71 | 718.71 | 718.71 | -9.72% | 10 |
| Jan 16, 2026 | 796.06 | 796.06 | 796.06 | 796.06 | 796.06 | -0.13% | 10 |
| Nov 26, 2025 | 797.11 | 797.11 | 797.11 | 797.11 | 797.11 | 4.14% | 10 |
| Nov 6, 2025 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 2.48% | 10 |
| Oct 22, 2025 | 746.92 | 746.92 | 746.92 | 746.92 | 746.92 | 8.55% | 10 |
| Sep 10, 2025 | 688.10 | 688.10 | 688.10 | 688.10 | 688.10 | -3.24% | 88 |
| Aug 18, 2025 | 711.13 | 711.13 | 711.13 | 711.13 | 711.13 | 3.54% | 10 |
| Aug 12, 2025 | 686.84 | 686.84 | 686.84 | 686.84 | 686.84 | 0.58% | 10 |
| Aug 11, 2025 | 682.91 | 682.91 | 682.91 | 682.91 | 682.91 | 5.23% | 10 |
| Aug 1, 2025 | 648.99 | 648.99 | 648.99 | 648.99 | 648.99 | -8.22% | 10 |
| Jul 30, 2025 | 707.14 | 707.14 | 707.14 | 707.14 | 707.14 | 5.91% | 10 |
| Jul 9, 2025 | 667.65 | 667.65 | 667.65 | 667.65 | 667.65 | 1.03% | 51 |
| May 13, 2025 | 660.87 | 660.87 | 660.87 | 660.87 | 660.87 | -0.88% | 7 |
| May 12, 2025 | 662.46 | 666.73 | 662.46 | 666.73 | 666.73 | -3.85% | 10 |
| Mar 28, 2025 | 693.45 | 693.45 | 693.45 | 693.45 | 693.45 | -4.62% | 3 |
| Mar 6, 2025 | 727.01 | 727.01 | 727.01 | 727.01 | 727.01 | -5.49% | 2 |
| Jan 6, 2025 | 769.23 | 769.23 | 769.23 | 769.23 | 769.23 | 0.90% | 15 |
| Dec 26, 2024 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | 2.76% | 11 |
| Jul 5, 2024 | 741.90 | 741.90 | 741.90 | 741.90 | 741.90 | -5.03% | 10 |
| Jun 28, 2024 | 781.22 | 781.22 | 781.22 | 781.22 | 781.22 | 6.37% | 3 |
| Jun 3, 2024 | 618.01 | 734.43 | 618.01 | 734.43 | 734.43 | 19.00% | 7 |
| Apr 19, 2024 | 617.15 | 617.15 | 617.15 | 617.15 | 617.15 | -4.38% | 9 |
| Apr 5, 2024 | 645.45 | 645.45 | 645.45 | 645.45 | 645.45 | -1.79% | 2 |
| Mar 22, 2024 | 657.19 | 657.19 | 657.19 | 657.19 | 657.19 | 3.49% | 5 |
| Mar 4, 2024 | 628.00 | 635.00 | 628.00 | 635.00 | 635.00 | 2.96% | 20 |
| Feb 27, 2024 | 616.77 | 616.77 | 616.77 | 616.77 | 616.77 | 2.62% | 2 |
| Feb 23, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 2.12% | 20 |
| Feb 21, 2024 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 0.82% | 15 |
| Feb 20, 2024 | 584.00 | 584.00 | 583.70 | 583.70 | 583.70 | -1.26% | 25 |
| Feb 15, 2024 | 594.05 | 594.05 | 589.00 | 591.12 | 591.12 | 1.13% | 69 |
| Feb 14, 2024 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | -0.43% | 40 |
| Feb 9, 2024 | 597.00 | 597.00 | 587.00 | 587.00 | 587.00 | -2.63% | 40 |
| Jan 29, 2024 | 602.86 | 602.86 | 602.86 | 602.86 | 602.86 | 1.57% | 9 |
| Jan 25, 2024 | 593.56 | 593.56 | 593.56 | 593.56 | 593.56 | 5.35% | 100 |
| Jan 5, 2024 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | -0.49% | 100 |
| Jan 3, 2024 | 566.18 | 566.18 | 566.18 | 566.18 | 566.18 | -4.04% | 100 |
| Dec 21, 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 55 |
| Dec 14, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6.23% | 20 |
| Dec 13, 2023 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | 2.32% | 10 |
| Dec 12, 2023 | 546.00 | 552.00 | 546.00 | 552.00 | 552.00 | 1.80% | 20 |
| Dec 11, 2023 | 533.80 | 542.23 | 533.80 | 542.23 | 542.23 | 0.92% | 110 |
| Dec 8, 2023 | 537.84 | 537.86 | 537.30 | 537.31 | 537.31 | -0.22% | 700 |
| Dec 6, 2023 | 538.50 | 538.50 | 538.50 | 538.50 | 538.50 | -1.19% | 10 |
| Dec 4, 2023 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | 10 |
| Nov 29, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1.33% | 10 |
| Nov 22, 2023 | 533.00 | 533.00 | 528.00 | 528.00 | 528.00 | -2.76% | 50 |
| Nov 21, 2023 | 542.31 | 543.00 | 542.31 | 543.00 | 543.00 | 5.42% | 30 |
| Nov 17, 2023 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.20% | 15 |
| Nov 16, 2023 | 514.09 | 514.09 | 514.09 | 514.09 | 514.09 | 0.90% | 15 |