Mettler-Toledo International Inc. (ETR:MTO)
Germany · Delayed Price · Currency is EUR 1,228.00
+6.00 (0.49%)
At close: Sep 2, 2026
ETR:MTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.49% | 1 |
| Aug 20, 2026 | 1,246.00 | 1,246.00 | 1,222.00 | 1,222.00 | 1,222.00 | -3.02% | 3 |
| Aug 18, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.53% | 3 |
| Aug 12, 2026 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.08% | - |
| Aug 11, 2026 | 1,249.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 2 |
| Aug 10, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.57% | - |
| Aug 7, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.82% | - |
| Aug 6, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.37% | - |
| Aug 5, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.24% | - |
| Aug 4, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3.75% | - |
| Jul 31, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1.10% | - |
| Jul 30, 2026 | 1,182.00 | 1,187.00 | 1,182.00 | 1,187.00 | 1,187.00 | 1.28% | 9 |
| Jul 27, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 4.18% | - |
| Jul 22, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.44% | - |
| Jul 21, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.09% | - |
| Jul 20, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -1.40% | - |
| Jul 17, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.38% | - |
| Jul 16, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.17% | - |
| Jul 15, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1.84% | - |
| Jul 14, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.35% | - |
| Jul 13, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1.69% | - |
| Jul 10, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.81% | - |
| Jul 9, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.71% | - |
| Jul 7, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.71% | - |
| Jul 6, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 14.37% | - |
| Jun 8, 2026 | 991.50 | 991.50 | 991.50 | 991.50 | 991.50 | -1.05% | - |
| Jun 5, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -2.53% | - |
| Jun 4, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1.88% | - |
| Jun 3, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.60% | - |
| Jun 2, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.86% | - |
| Jun 1, 2026 | 1,014.00 | 1,022.00 | 1,014.00 | 1,022.00 | 1,022.00 | 8.38% | 2 |
| May 27, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -0.11% | - |
| May 26, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - | - |
| May 22, 2026 | 939.00 | 944.00 | 939.00 | 944.00 | 944.00 | -16.53% | 3 |
| May 19, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - | 3 |
| Apr 17, 2026 | 1,108.00 | 1,131.00 | 1,108.00 | 1,131.00 | 1,131.00 | -1.74% | 1 |
| Apr 16, 2026 | 1,127.00 | 1,151.00 | 1,127.00 | 1,151.00 | 1,151.00 | 2.40% | 2 |
| Apr 15, 2026 | 1,154.00 | 1,154.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.60% | 1 |
| Apr 14, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 2.12% | - |
| Apr 13, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | - |
| Apr 10, 2026 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.98% | 1 |
| Apr 9, 2026 | 1,141.00 | 1,141.00 | 1,119.00 | 1,119.00 | 1,119.00 | 3.13% | 2 |
| Apr 7, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.54% | - |
| Apr 2, 2026 | 1,112.00 | 1,112.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.14% | 2 |
| Apr 1, 2026 | 1,103.50 | 1,103.50 | 1,103.50 | 1,103.50 | 1,103.50 | 1.19% | - |
| Mar 31, 2026 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | -0.18% | - |
| Mar 30, 2026 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 1.35% | - |
| 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 |