Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,181.50
-13.00 (-1.09%)
Last updated: Jan 28, 2026, 8:02 AM CET
FRA:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,284.50 | 1,284.50 | 1,284.50 | 1,284.50 | 1,284.50 | 1.06% | - |
| Jan 15, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.20% | - |
| Jan 14, 2026 | 1,268.50 | 1,268.50 | 1,268.50 | 1,268.50 | 1,268.50 | -0.35% | - |
| Jan 13, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.99% | - |
| Jan 12, 2026 | 1,260.50 | 1,260.50 | 1,260.50 | 1,260.50 | 1,260.50 | 0.60% | - |
| Jan 9, 2026 | 1,251.50 | 1,253.00 | 1,251.50 | 1,253.00 | 1,253.00 | 0.16% | 4 |
| Jan 8, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.07% | - |
| Jan 7, 2026 | 1,264.50 | 1,276.50 | 1,264.50 | 1,264.50 | 1,264.50 | 3.10% | 8 |
| Jan 6, 2026 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | 2.00% | - |
| Jan 5, 2026 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1.31% | - |
| Jan 2, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.00% | - |
| Dec 30, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.21% | - |
| Dec 29, 2025 | 1,200.50 | 1,200.50 | 1,196.50 | 1,196.50 | 1,196.50 | 0.25% | 60 |
| Dec 23, 2025 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | 0.04% | - |
| Dec 22, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1.10% | - |
| Dec 19, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.51% | - |
| Dec 18, 2025 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.47% | - |
| Dec 17, 2025 | 1,179.50 | 1,179.50 | 1,179.50 | 1,179.50 | 1,179.50 | -1.34% | - |
| Dec 16, 2025 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1.06% | - |
| Dec 15, 2025 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.91% | - |
| Dec 12, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1.13% | - |
| Dec 11, 2025 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1.58% | - |
| Dec 10, 2025 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.59% | - |
| Dec 9, 2025 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.28% | - |
| Dec 8, 2025 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | -0.66% | - |
| Dec 5, 2025 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | -0.73% | - |
| Dec 4, 2025 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | -0.93% | - |
| Dec 3, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | -1.67% | - |
| Dec 2, 2025 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.51% | - |
| 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% | - |