Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,224.00
+25.00 (2.09%)
At close: Sep 18, 2026
FRA:MTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 2.09% | - |
| Sep 17, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 4.53% | - |
| Sep 16, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 3.33% | - |
| Sep 15, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.36% | - |
| Sep 14, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1.46% | - |
| Sep 11, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.63% | - |
| Sep 10, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.64% | - |
| Sep 9, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.05% | - |
| Sep 8, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.43% | - |
| Sep 7, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.86% | - |
| Sep 4, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.02% | - |
| Sep 3, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.76% | - |
| Sep 2, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.83% | - |
| Sep 1, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.25% | - |
| Aug 31, 2026 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - | - |
| Aug 28, 2026 | 1,204.00 | 1,204.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.67% | 1 |
| Aug 27, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.25% | - |
| Aug 26, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.17% | - |
| Aug 25, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.42% | - |
| Aug 24, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.25% | - |
| Aug 21, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -3.34% | 4 |
| Aug 20, 2026 | 1,215.00 | 1,228.00 | 1,215.00 | 1,228.00 | 1,228.00 | 2.08% | 4 |
| Aug 19, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.31% | - |
| Aug 18, 2026 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.08% | - |
| Aug 17, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.13% | - |
| Aug 14, 2026 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.64% | - |
| Aug 13, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.16% | - |
| Aug 12, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.73% | - |
| Aug 11, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.08% | - |
| Aug 10, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.33% | - |
| Aug 7, 2026 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.33% | - |
| Aug 6, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.29% | - |
| Aug 5, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.88% | - |
| Aug 4, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 2.21% | - |
| Aug 3, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.24% | - |
| Jul 31, 2026 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1.49% | - |
| Jul 30, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.74% | - |
| Jul 29, 2026 | 1,214.00 | 1,228.00 | 1,203.00 | 1,218.00 | 1,218.00 | 4.01% | 8 |
| Jul 28, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.77% | - |
| Jul 27, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.34% | - |
| Jul 24, 2026 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 4.11% | - |
| Jul 23, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.15% | - |
| Jul 22, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1.98% | - |
| Jul 21, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.63% | - |
| Jul 20, 2026 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.89% | - |
| Jul 17, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1.75% | - |
| Jul 16, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.09% | - |
| Jul 15, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.70% | - |
| Jul 14, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.35% | - |
| Jul 13, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.80% | - |