Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,098.00
+6.00 (0.55%)
At close: Mar 27, 2026
FRA:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.55% | - |
| Mar 26, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.32% | - |
| Mar 25, 2026 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 2.16% | - |
| Mar 24, 2026 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | -0.61% | - |
| Mar 23, 2026 | 1,033.50 | 1,072.00 | 1,033.50 | 1,072.00 | 1,072.00 | 4.03% | 20 |
| Mar 20, 2026 | 1,041.00 | 1,041.00 | 1,030.50 | 1,030.50 | 1,030.50 | -0.63% | 12 |
| Mar 19, 2026 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.86% | - |
| Mar 18, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.48% | - |
| Mar 17, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1.36% | - |
| Mar 16, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1.23% | - |
| Mar 13, 2026 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | -1.41% | - |
| Mar 12, 2026 | 1,055.00 | 1,055.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.42% | 1 |
| Mar 11, 2026 | 1,056.00 | 1,056.00 | 1,054.50 | 1,054.50 | 1,054.50 | -1.49% | 4 |
| Mar 10, 2026 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 3.78% | - |
| Mar 9, 2026 | 1,032.00 | 1,032.00 | 1,031.50 | 1,031.50 | 1,031.50 | -4.58% | 91 |
| Mar 6, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.99% | - |
| Mar 5, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.22% | - |
| Mar 4, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.13% | - |
| Mar 3, 2026 | 1,129.50 | 1,129.50 | 1,129.50 | 1,129.50 | 1,129.50 | -2.08% | - |
| Mar 2, 2026 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | -0.73% | - |
| Feb 27, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.21% | - |
| Feb 26, 2026 | 1,163.50 | 1,164.50 | 1,163.50 | 1,164.50 | 1,164.50 | 0.09% | 4 |
| Feb 25, 2026 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | -1.23% | - |
| Feb 24, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1.55% | - |
| Feb 23, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.47% | - |
| Feb 20, 2026 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 0.47% | - |
| Feb 19, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.98% | - |
| Feb 18, 2026 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | -0.35% | - |
| Feb 17, 2026 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | -0.22% | - |
| Feb 16, 2026 | 1,141.50 | 1,144.00 | 1,141.50 | 1,144.00 | 1,144.00 | 0.39% | 3 |
| Feb 13, 2026 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | -2.48% | - |
| Feb 12, 2026 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 0.04% | - |
| Feb 11, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1.13% | - |
| Feb 10, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.26% | - |
| Feb 9, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.24% | - |
| Feb 6, 2026 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | -0.43% | - |
| Feb 5, 2026 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1.69% | - |
| Feb 4, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.37% | - |
| Feb 3, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1.43% | - |
| Feb 2, 2026 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | -0.86% | - |
| Jan 30, 2026 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | -0.13% | - |
| Jan 29, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | -1.57% | - |
| Jan 28, 2026 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | -1.09% | - |
| Jan 27, 2026 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1.23% | - |
| Jan 26, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.24% | - |
| Jan 23, 2026 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | -0.73% | - |
| Jan 22, 2026 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 3.15% | - |
| Jan 21, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.65% | - |
| Jan 20, 2026 | 1,239.50 | 1,239.50 | 1,211.00 | 1,211.00 | 1,211.00 | -2.69% | 2 |
| Jan 19, 2026 | 1,245.00 | 1,245.00 | 1,244.50 | 1,244.50 | 1,244.50 | -3.11% | 3 |