Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,003.00
-10.00 (-0.99%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | -0.99% | - |
| Jun 2, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.20% | - |
| Jun 1, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1.61% | - |
| May 29, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 5.96% | - |
| May 28, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -0.37% | - |
| May 27, 2026 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | -0.48% | - |
| May 26, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 0.11% | - |
| May 25, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 1.23% | - |
| May 22, 2026 | 934.50 | 934.50 | 934.50 | 934.50 | 934.50 | 0.75% | - |
| May 21, 2026 | 927.50 | 927.50 | 927.50 | 927.50 | 927.50 | 3.40% | - |
| May 20, 2026 | 902.00 | 902.00 | 897.00 | 897.00 | 897.00 | -2.45% | 1 |
| May 19, 2026 | 919.50 | 919.50 | 919.50 | 919.50 | 919.50 | 4.37% | - |
| May 18, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -1.95% | - |
| May 15, 2026 | 890.50 | 898.50 | 890.50 | 898.50 | 898.50 | 2.04% | 32 |
| May 14, 2026 | 871.00 | 880.50 | 871.00 | 880.50 | 880.50 | -3.29% | 20 |
| May 13, 2026 | 910.50 | 910.50 | 910.50 | 910.50 | 910.50 | -0.33% | - |
| May 12, 2026 | 913.50 | 913.50 | 913.50 | 913.50 | 913.50 | -4.09% | - |
| May 11, 2026 | 952.50 | 952.50 | 952.50 | 952.50 | 952.50 | -15.03% | - |
| May 8, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.27% | - |
| May 7, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1.63% | - |
| May 6, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1.94% | - |
| May 5, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,085.00 | 1,085.00 | 0.84% | 30 |
| May 4, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1.70% | - |
| Apr 30, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.56% | - |
| Apr 29, 2026 | 1,075.00 | 1,075.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.94% | 8 |
| Apr 28, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.37% | - |
| Apr 27, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.93% | - |
| Apr 24, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | -3.14% | - |
| Apr 23, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.80% | - |
| Apr 22, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.27% | - |
| Apr 21, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.15% | - |
| Apr 20, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 3.85% | - |
| Apr 17, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.89% | - |
| Apr 16, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | -1.85% | - |
| Apr 15, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.96% | - |
| Apr 14, 2026 | 1,138.00 | 1,144.00 | 1,138.00 | 1,144.00 | 1,144.00 | 1.69% | 4 |
| Apr 13, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.97% | - |
| Apr 10, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.53% | - |
| Apr 9, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2.73% | - |
| Apr 8, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.55% | - |
| Apr 7, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.18% | - |
| Apr 2, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1.01% | - |
| Apr 1, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.09% | - |
| Mar 31, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1.97% | - |
| Mar 30, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.01% | - |
| 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 |