Mettler-Toledo International Inc. (ETR:MTO)
Germany · Delayed Price · Currency is EUR 1,094.50
+5.50 (0.51%)
At close: Mar 26, 2026
ETR:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.51% | - |
| Mar 26, 2026 | 1,097.50 | 1,097.50 | 1,094.50 | 1,094.50 | 1,094.50 | 0.51% | 10 |
| Mar 25, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 2.64% | 8 |
| Mar 23, 2026 | 1,045.00 | 1,065.50 | 1,045.00 | 1,061.00 | 1,061.00 | 1.14% | 2 |
| Mar 20, 2026 | 1,027.00 | 1,049.00 | 1,027.00 | 1,049.00 | 1,049.00 | 2.29% | 20 |
| Mar 19, 2026 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | -1.54% | - |
| Mar 18, 2026 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | -1.09% | - |
| Mar 17, 2026 | 1,065.50 | 1,065.50 | 1,053.00 | 1,053.00 | 1,053.00 | 1.49% | 2 |
| Mar 16, 2026 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 0.97% | - |
| Mar 13, 2026 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | -0.48% | - |
| Mar 12, 2026 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | -2.09% | - |
| Mar 11, 2026 | 1,072.50 | 1,072.50 | 1,054.50 | 1,054.50 | 1,054.50 | -0.66% | 1 |
| Mar 10, 2026 | 1,081.00 | 1,081.00 | 1,061.50 | 1,061.50 | 1,061.50 | 1.34% | 1 |
| Mar 9, 2026 | 1,045.50 | 1,047.50 | 1,043.00 | 1,047.50 | 1,047.50 | -6.01% | 9 |
| Mar 6, 2026 | 1,092.00 | 1,114.50 | 1,092.00 | 1,114.50 | 1,114.50 | 1.36% | 19 |
| Mar 5, 2026 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | -1.87% | - |
| Mar 4, 2026 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | -0.44% | - |
| Mar 3, 2026 | 1,139.00 | 1,139.00 | 1,125.50 | 1,125.50 | 1,125.50 | -0.84% | 2 |
| Mar 2, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.61% | - |
| Feb 27, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.04% | - |
| Feb 26, 2026 | 1,155.50 | 1,155.50 | 1,154.00 | 1,154.00 | 1,154.00 | -1.37% | 8 |
| Feb 25, 2026 | 1,171.50 | 1,171.50 | 1,170.00 | 1,170.00 | 1,170.00 | -1.39% | 9 |
| Feb 24, 2026 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 1.67% | - |
| Feb 23, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.38% | - |
| Feb 20, 2026 | 1,169.00 | 1,171.50 | 1,169.00 | 1,171.50 | 1,171.50 | 0.90% | 1 |
| Feb 19, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.56% | - |
| Feb 18, 2026 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1.48% | - |
| Feb 17, 2026 | 1,159.50 | 1,159.50 | 1,150.50 | 1,150.50 | 1,150.50 | -0.09% | 2 |
| Feb 13, 2026 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | -2.42% | - |
| Feb 11, 2026 | 1,188.50 | 1,188.50 | 1,180.00 | 1,180.00 | 1,180.00 | 1.77% | 1 |
| Feb 9, 2026 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | -0.17% | - |
| Feb 6, 2026 | 1,143.50 | 1,161.50 | 1,143.50 | 1,161.50 | 1,161.50 | -0.73% | 1 |
| Feb 5, 2026 | 1,180.50 | 1,180.50 | 1,167.00 | 1,170.00 | 1,170.00 | -1.43% | 6 |
| Feb 4, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1.37% | - |
| Feb 3, 2026 | 1,186.00 | 1,186.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.99% | 1 |
| Feb 2, 2026 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | -0.47% | - |
| Jan 30, 2026 | 1,160.50 | 1,165.00 | 1,160.50 | 1,165.00 | 1,165.00 | 0.43% | 1 |
| Jan 29, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.61% | - |
| Jan 28, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -2.04% | - |
| Jan 27, 2026 | 1,219.50 | 1,219.50 | 1,203.50 | 1,203.50 | 1,203.50 | 0.33% | 6 |
| Jan 26, 2026 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | -2.64% | - |
| Jan 22, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1.19% | - |
| Jan 21, 2026 | 1,204.00 | 1,217.50 | 1,204.00 | 1,217.50 | 1,217.50 | -2.09% | 3 |
| Jan 19, 2026 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | -2.09% | - |
| Jan 16, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.21% | - |
| Jan 15, 2026 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 0.98% | - |
| Jan 14, 2026 | 1,287.50 | 1,287.50 | 1,273.00 | 1,273.00 | 1,273.00 | -0.90% | 2 |
| Jan 13, 2026 | 1,289.00 | 1,289.00 | 1,284.50 | 1,284.50 | 1,284.50 | 1.46% | 2 |
| Jan 12, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.12% | - |
| Jan 9, 2026 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 0.04% | - |