Mettler-Toledo International Inc. (ETR:MTO)
Germany · Delayed Price · Currency is EUR 1,539.00
+18.00 (1.18%)
Last updated: Nov 4, 2026, 5:30 PM CET
ETR:MTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,505.00 | 1,539.00 | 1,505.00 | 1,539.00 | 1,539.00 | 1.18% | 2 |
| Nov 3, 2026 | 1,503.00 | 1,521.00 | 1,503.00 | 1,521.00 | 1,521.00 | 1.47% | - |
| Nov 2, 2026 | 1,486.00 | 1,499.00 | 1,486.00 | 1,499.00 | 1,499.00 | -2.15% | - |
| Oct 30, 2026 | 1,542.00 | 1,542.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.39% | - |
| Oct 29, 2026 | 1,542.00 | 1,546.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1.99% | 2 |
| Oct 28, 2026 | 1,515.00 | 1,515.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.47% | - |
| Oct 27, 2026 | 1,507.00 | 1,507.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1.42% | - |
| Oct 26, 2026 | 1,473.00 | 1,480.00 | 1,473.00 | 1,480.00 | 1,480.00 | -0.74% | - |
| Oct 23, 2026 | 1,494.00 | 1,494.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.27% | - |
| Oct 22, 2026 | 1,489.00 | 1,489.00 | 1,487.00 | 1,487.00 | 1,487.00 | 3.19% | - |
| Oct 21, 2026 | 1,453.00 | 1,453.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.96% | - |
| Oct 20, 2026 | 1,452.00 | 1,455.00 | 1,452.00 | 1,455.00 | 1,455.00 | 0.62% | - |
| Oct 19, 2026 | 1,450.00 | 1,450.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.75% | - |
| Oct 16, 2026 | 1,461.00 | 1,461.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1.32% | - |
| Oct 15, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.62% | - |
| Oct 14, 2026 | 1,424.00 | 1,455.00 | 1,424.00 | 1,447.00 | 1,447.00 | 3.28% | 4 |
| Oct 13, 2026 | 1,400.00 | 1,401.00 | 1,400.00 | 1,401.00 | 1,401.00 | 1.60% | 2 |
| Oct 12, 2026 | 1,386.00 | 1,386.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1.17% | - |
| Oct 9, 2026 | 1,360.00 | 1,363.00 | 1,360.00 | 1,363.00 | 1,363.00 | 0.22% | - |
| Oct 8, 2026 | 1,367.00 | 1,367.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.66% | - |
| Oct 7, 2026 | 1,365.00 | 1,369.00 | 1,361.00 | 1,369.00 | 1,369.00 | -0.22% | 2 |
| Oct 6, 2026 | 1,376.00 | 1,376.00 | 1,372.00 | 1,372.00 | 1,372.00 | 2.31% | - |
| Oct 5, 2026 | 1,324.00 | 1,341.00 | 1,324.00 | 1,341.00 | 1,341.00 | 1.06% | 7 |
| Oct 2, 2026 | 1,316.00 | 1,327.00 | 1,316.00 | 1,327.00 | 1,327.00 | -0.38% | - |
| Oct 1, 2026 | 1,340.00 | 1,340.00 | 1,332.00 | 1,332.00 | 1,332.00 | -2.20% | - |
| Sep 30, 2026 | 1,349.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.07% | - |
| Sep 29, 2026 | 1,374.00 | 1,374.00 | 1,361.00 | 1,361.00 | 1,361.00 | 2.25% | 1 |
| Sep 28, 2026 | 1,324.00 | 1,331.00 | 1,320.00 | 1,331.00 | 1,331.00 | 0.68% | 2 |
| Sep 25, 2026 | 1,333.00 | 1,338.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.30% | 2 |
| Sep 24, 2026 | 1,309.00 | 1,309.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.08% | - |
| Sep 23, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 2.75% | - |
| Sep 22, 2026 | 1,248.00 | 1,271.00 | 1,248.00 | 1,271.00 | 1,271.00 | 4.01% | 1 |
| Sep 21, 2026 | 1,215.00 | 1,222.00 | 1,215.00 | 1,222.00 | 1,222.00 | 0.83% | - |
| Sep 18, 2026 | 1,229.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.75% | 2 |
| Sep 17, 2026 | 1,204.00 | 1,204.00 | 1,203.00 | 1,203.00 | 1,203.00 | 2.30% | - |
| Sep 16, 2026 | 1,152.00 | 1,176.00 | 1,152.00 | 1,176.00 | 1,176.00 | 6.14% | 1 |
| Sep 15, 2026 | 1,115.00 | 1,115.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.36% | - |
| Sep 14, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.27% | - |
| Sep 11, 2026 | 1,107.00 | 1,109.00 | 1,107.00 | 1,109.00 | 1,109.00 | 0.18% | - |
| Sep 10, 2026 | 1,109.00 | 1,114.00 | 1,107.00 | 1,107.00 | 1,107.00 | -2.29% | - |
| Sep 9, 2026 | 1,139.00 | 1,139.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.31% | - |
| Sep 8, 2026 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.69% | - |
| Sep 7, 2026 | 1,149.00 | 1,156.00 | 1,149.00 | 1,156.00 | 1,156.00 | -5.86% | 20 |
| 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% | - |