Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,264.50
-13.00 (-1.02%)
At close: Dec 1, 2025
FRA:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | -1.02% | - |
| Nov 28, 2025 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 0.16% | - |
| Nov 27, 2025 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | -1.58% | - |
| Nov 26, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1.01% | - |
| Nov 25, 2025 | 1,270.50 | 1,283.00 | 1,270.50 | 1,283.00 | 1,283.00 | 2.11% | 20 |
| Nov 24, 2025 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 4.10% | - |
| Nov 21, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.66% | - |
| Nov 20, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1.21% | - |
| Nov 19, 2025 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 1.05% | - |
| Nov 18, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.74% | - |
| Nov 17, 2025 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1.68% | - |
| Nov 14, 2025 | 1,207.00 | 1,207.00 | 1,189.00 | 1,189.00 | 1,189.00 | -4.57% | 8 |
| Nov 13, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | - | - |
| Nov 12, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.97% | - |
| Nov 11, 2025 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.37% | - |
| Nov 10, 2025 | 1,250.00 | 1,250.00 | 1,229.50 | 1,229.50 | 1,229.50 | 1.99% | 2 |
| Nov 7, 2025 | 1,241.50 | 1,241.50 | 1,205.50 | 1,205.50 | 1,205.50 | -3.09% | 2 |
| Nov 6, 2025 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1.34% | - |
| Nov 5, 2025 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 2.12% | - |
| Nov 4, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.08% | - |
| Nov 3, 2025 | 1,218.50 | 1,236.50 | 1,201.00 | 1,201.00 | 1,201.00 | 0.80% | 17 |
| Oct 31, 2025 | 1,191.50 | 1,191.50 | 1,191.50 | 1,191.50 | 1,191.50 | -0.38% | - |
| Oct 30, 2025 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.08% | - |
| Oct 29, 2025 | 1,206.50 | 1,209.00 | 1,206.50 | 1,209.00 | 1,209.00 | -0.45% | 10 |
| Oct 28, 2025 | 1,214.50 | 1,214.50 | 1,214.50 | 1,214.50 | 1,214.50 | -2.33% | - |
| Oct 27, 2025 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | -0.48% | - |
| Oct 24, 2025 | 1,236.50 | 1,249.50 | 1,233.50 | 1,249.50 | 1,249.50 | 5.18% | 10 |
| Oct 23, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.13% | - |
| Oct 22, 2025 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 2.37% | - |
| Oct 21, 2025 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.43% | - |
| Oct 20, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.52% | - |
| Oct 17, 2025 | 1,146.50 | 1,151.00 | 1,146.50 | 1,151.00 | 1,151.00 | 3.37% | 5 |
| Oct 16, 2025 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | -0.71% | - |
| Oct 15, 2025 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 2.37% | - |
| Oct 14, 2025 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | -0.95% | - |
| Oct 13, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.99% | - |
| Oct 10, 2025 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | -0.75% | - |
| Oct 9, 2025 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.22% | - |
| Oct 8, 2025 | 1,121.50 | 1,134.50 | 1,121.50 | 1,134.50 | 1,134.50 | -0.92% | 10 |
| Oct 7, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1.78% | - |
| Oct 6, 2025 | 1,122.50 | 1,125.00 | 1,122.50 | 1,125.00 | 1,125.00 | 1.35% | 14 |
| Oct 3, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1.42% | - |
| Oct 2, 2025 | 1,094.50 | 1,094.50 | 1,094.50 | 1,094.50 | 1,094.50 | 5.90% | - |
| Oct 1, 2025 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 2.53% | - |
| Sep 30, 2025 | 1,010.00 | 1,010.00 | 1,008.00 | 1,008.00 | 1,008.00 | -2.14% | 6 |
| Sep 29, 2025 | 1,026.00 | 1,030.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.39% | 5 |
| Sep 26, 2025 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.99% | - |
| Sep 25, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.80% | - |
| Sep 24, 2025 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | 0.33% | - |
| Sep 23, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.03% | - |