Mettler-Toledo International Inc. (FRA:MTO)
Germany · Delayed Price · Currency is EUR 1,171.00
+9.00 (0.77%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:MTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 12, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 0.46% | - |
| Jun 11, 2026 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | -2.54% | - |
| Jun 10, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1.98% | - |
| Jun 9, 2026 | 983.50 | 983.50 | 983.50 | 983.50 | 983.50 | -1.40% | - |
| Jun 8, 2026 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | -1.43% | - |
| Jun 5, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.80% | - |
| Jun 4, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.10% | - |
| Jun 3, 2026 | 1,003.00 | 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 |