Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,190.00
+3.00 (0.25%)
Last updated: Aug 24, 2026, 8:09 AM CET
FRA:MTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 3.22% | - |
| Jul 9, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | -3.72% | - |
| Jul 8, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.09% | - |
| Jul 7, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -2.67% | - |
| Jul 6, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.93% | 5 |
| Jul 3, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.09% | - |
| Jul 2, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 2.06% | - |
| Jul 1, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1.36% | - |
| Jun 30, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.27% | - |
| Jun 29, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1.38% | - |
| Jun 26, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 3.22% | - |
| Jun 25, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 4.04% | - |
| Jun 24, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.10% | - |
| Jun 23, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2.16% | - |
| Jun 22, 2026 | 993.50 | 993.50 | 993.50 | 993.50 | 993.50 | -0.15% | - |
| Jun 19, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.84% | - |
| Jun 18, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -1.11% | - |
| Jun 17, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | -0.60% | - |
| Jun 16, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 1.95% | - |
| Jun 15, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -0.71% | - |