Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,114.00
-9.00 (-0.80%)
At close: Apr 23, 2026
FRA:MTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |