Mettler-Toledo International Inc. (ETR:MTO)
Germany · Delayed Price · Currency is EUR 1,274.00
-8.00 (-0.62%)
At close: Nov 28, 2025
ETR:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.62% | - |
| Nov 27, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.27% | - |
| Nov 26, 2025 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1.11% | - |
| Nov 24, 2025 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1.77% | - |
| Nov 21, 2025 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 2.22% | - |
| Nov 20, 2025 | 1,234.50 | 1,234.50 | 1,215.50 | 1,215.50 | 1,215.50 | 0.66% | 3 |
| Nov 19, 2025 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 0.79% | - |
| Nov 18, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.99% | - |
| Nov 17, 2025 | 1,212.50 | 1,212.50 | 1,210.00 | 1,210.00 | 1,210.00 | -0.21% | 13 |
| Nov 14, 2025 | 1,198.00 | 1,212.50 | 1,198.00 | 1,212.50 | 1,212.50 | -3.15% | 10 |
| Nov 13, 2025 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.87% | - |
| Nov 12, 2025 | 1,263.50 | 1,263.50 | 1,263.00 | 1,263.00 | 1,263.00 | 1.12% | 34 |
| Nov 11, 2025 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1.34% | - |
| Nov 10, 2025 | 1,232.50 | 1,232.50 | 1,232.50 | 1,232.50 | 1,232.50 | -0.36% | - |
| Nov 7, 2025 | 1,213.50 | 1,237.00 | 1,213.50 | 1,237.00 | 1,237.00 | -0.24% | 10 |
| Nov 6, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.94% | - |
| Nov 5, 2025 | 1,233.00 | 1,233.00 | 1,208.00 | 1,228.50 | 1,228.50 | 1.78% | 19 |
| Nov 3, 2025 | 1,205.00 | 1,207.00 | 1,205.00 | 1,207.00 | 1,207.00 | -1.71% | 1 |
| Oct 31, 2025 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 2.21% | - |
| Oct 30, 2025 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | -0.25% | - |
| Oct 29, 2025 | 1,211.00 | 1,211.00 | 1,204.50 | 1,204.50 | 1,204.50 | -0.54% | 23 |
| Oct 28, 2025 | 1,232.50 | 1,232.50 | 1,211.00 | 1,211.00 | 1,211.00 | -0.94% | 2 |
| Oct 27, 2025 | 1,238.00 | 1,238.00 | 1,222.50 | 1,222.50 | 1,222.50 | -1.21% | 3 |
| Oct 24, 2025 | 1,235.50 | 1,237.50 | 1,232.00 | 1,237.50 | 1,237.50 | 2.15% | 29 |
| Oct 23, 2025 | 1,193.50 | 1,211.50 | 1,193.50 | 1,211.50 | 1,211.50 | 1.21% | 3 |
| Oct 22, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.21% | - |
| Oct 21, 2025 | 1,190.00 | 1,194.50 | 1,190.00 | 1,194.50 | 1,194.50 | 1.62% | 1 |
| Oct 20, 2025 | 1,172.50 | 1,175.50 | 1,172.00 | 1,175.50 | 1,175.50 | 4.91% | 56 |
| Oct 15, 2025 | 1,113.50 | 1,120.50 | 1,107.50 | 1,120.50 | 1,120.50 | 1.40% | 25 |
| Oct 14, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.60% | - |
| Oct 13, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 2.09% | - |
| Oct 10, 2025 | 1,103.50 | 1,103.50 | 1,100.00 | 1,100.00 | 1,100.00 | -2.70% | 1 |
| Oct 9, 2025 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | -1.65% | - |
| Oct 8, 2025 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 0.97% | - |
| Oct 7, 2025 | 1,155.00 | 1,155.00 | 1,138.50 | 1,138.50 | 1,138.50 | 0.18% | 8 |
| Oct 6, 2025 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1.70% | - |
| Oct 3, 2025 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 1.41% | - |
| Oct 2, 2025 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.33% | - |
| Oct 1, 2025 | 1,072.00 | 1,087.50 | 1,072.00 | 1,087.50 | 1,087.50 | 5.43% | 5 |
| Sep 30, 2025 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 1.13% | - |
| Sep 29, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.02% | - |
| Sep 26, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.05% | - |
| Sep 25, 2025 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | -1.70% | - |
| Sep 24, 2025 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | -1.49% | - |
| Sep 23, 2025 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 0.23% | - |
| Sep 22, 2025 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.69% | - |
| Sep 19, 2025 | 1,091.00 | 1,091.00 | 1,079.50 | 1,079.50 | 1,079.50 | -1.64% | 1 |
| Sep 18, 2025 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1.15% | - |
| Sep 17, 2025 | 1,082.00 | 1,085.00 | 1,082.00 | 1,085.00 | 1,085.00 | 1.40% | 7 |
| Sep 16, 2025 | 1,062.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.14% | 1 |